Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 6.56 | 6.76 | 6.55 | 6.63 | 6.63 | +0.02 (+0.30%) | 62,369,836 |
5 Jul 2023 | CNY | 6.81 | 6.84 | 6.6 | 6.61 | 6.61 | -0.23 (-3.36%) | 82,936,004 |
4 Jul 2023 | CNY | 6.8 | 6.94 | 6.77 | 6.84 | 6.84 | -0.04 (-0.58%) | 67,423,107 |
3 Jul 2023 | CNY | 7.18 | 7.23 | 6.72 | 6.88 | 6.88 | -0.13 (-1.85%) | 99,636,932 |
30 Jun 2023 | CNY | 6.99 | 7.05 | 6.8 | 7.01 | 7.01 | +0.02 (+0.29%) | 92,103,710 |
29 Jun 2023 | CNY | 6.86 | 7.03 | 6.85 | 6.99 | 6.99 | +0.09 (+1.30%) | 95,393,780 |
28 Jun 2023 | CNY | 6.91 | 6.96 | 6.6 | 6.9 | 6.9 | -0.08 (-1.15%) | 120,286,892 |
27 Jun 2023 | CNY | 6.86 | 7.1 | 6.75 | 6.98 | 6.98 | +0.2 (+2.95%) | 119,050,475 |
26 Jun 2023 | CNY | 7 | 7.27 | 6.77 | 6.78 | 6.78 | -0.41 (-5.70%) | 162,846,874 |
21 Jun 2023 | CNY | 7.86 | 7.9 | 7.19 | 7.19 | 7.19 | -0.8 (-10.01%) | 250,003,379 |
20 Jun 2023 | CNY | 8.18 | 8.48 | 7.96 | 7.99 | 7.99 | -0.21 (-2.56%) | 242,121,942 |
19 Jun 2023 | CNY | 7.87 | 8.3 | 7.72 | 8.2 | 8.2 | +0.3 (+3.80%) | 276,519,188 |
16 Jun 2023 | CNY | 7.82 | 8.07 | 7.61 | 7.9 | 7.9 | -0.07 (-0.88%) | 238,652,338 |
15 Jun 2023 | CNY | 7.94 | 8.25 | 7.76 | 7.97 | 7.97 | +0.2 (+2.57%) | 339,178,973 |
14 Jun 2023 | CNY | 7.91 | 8.33 | 7.71 | 7.77 | 7.77 | -0.15 (-1.89%) | 446,802,420 |
13 Jun 2023 | CNY | 7.15 | 7.92 | 7.11 | 7.92 | 7.92 | +0.72 (+10%) | 343,599,730 |
12 Jun 2023 | CNY | 7.47 | 7.61 | 7.19 | 7.2 | 7.2 | -0.21 (-2.83%) | 190,587,719 |
9 Jun 2023 | CNY | 7.18 | 7.51 | 7.01 | 7.41 | 7.41 | +0.33 (+4.66%) | 232,850,745 |
8 Jun 2023 | CNY | 7.25 | 7.25 | 6.87 | 7.08 | 7.08 | -0.27 (-3.67%) | 222,404,563 |
7 Jun 2023 | CNY | 7.5 | 7.74 | 7.2 | 7.35 | 7.35 | -0.22 (-2.91%) | 270,578,378 |
6 Jun 2023 | CNY | 7.27 | 8 | 7.22 | 7.57 | 7.57 | +0.11 (+1.47%) | 360,667,478 |
5 Jun 2023 | CNY | 7.33 | 7.53 | 7.06 | 7.46 | 7.46 | +0.16 (+2.19%) | 248,461,618 |
2 Jun 2023 | CNY | 7.28 | 7.65 | 7.14 | 7.3 | 7.3 | +0.07 (+0.97%) | 260,833,888 |
1 Jun 2023 | CNY | 6.9 | 7.64 | 6.85 | 7.23 | 7.23 | +0.2 (+2.84%) | 265,466,058 |
31 May 2023 | CNY | 6.95 | 7.29 | 6.81 | 7.03 | 7.03 | +0.08 (+1.15%) | 224,188,579 |
30 May 2023 | CNY | 6.75 | 7.13 | 6.62 | 6.95 | 6.95 | +0.08 (+1.16%) | 197,957,478 |
29 May 2023 | CNY | 6.77 | 6.96 | 6.66 | 6.87 | 6.87 | +0.16 (+2.38%) | 207,864,130 |
26 May 2023 | CNY | 6.55 | 6.82 | 6.46 | 6.71 | 6.71 | +0.04 (+0.60%) | 204,361,797 |
25 May 2023 | CNY | 6.59 | 6.75 | 6.47 | 6.67 | 6.67 | +0.05 (+0.76%) | 275,789,941 |
24 May 2023 | CNY | 6.03 | 6.62 | 5.97 | 6.62 | 6.62 | +0.6 (+9.97%) | 263,161,822 |