Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2023 | CNY | 6.67 | 6.72 | 6.58 | 6.66 | 6.66 | -0.03 (-0.45%) | 28,072,400 |
16 Jun 2023 | CNY | 6.78 | 6.8 | 6.58 | 6.69 | 6.69 | -0.09 (-1.33%) | 33,726,200 |
15 Jun 2023 | CNY | 6.86 | 6.91 | 6.71 | 6.78 | 6.78 | -0.19 (-2.73%) | 44,210,600 |
14 Jun 2023 | CNY | 6.92 | 7.34 | 6.87 | 6.97 | 6.97 | +0.04 (+0.58%) | 53,253,900 |
13 Jun 2023 | CNY | 7 | 7.08 | 6.84 | 6.93 | 6.93 | -0.14 (-1.98%) | 58,010,836 |
12 Jun 2023 | CNY | 7.5 | 7.63 | 6.96 | 7.07 | 7.07 | -0.06 (-0.84%) | 107,931,273 |
9 Jun 2023 | CNY | 6.62 | 7.13 | 6.62 | 7.13 | 7.13 | +0.65 (+10.03%) | 78,103,945 |
8 Jun 2023 | CNY | 6.38 | 6.6 | 6.32 | 6.48 | 6.48 | +0.09 (+1.41%) | 51,434,048 |
7 Jun 2023 | CNY | 6.28 | 6.42 | 6.23 | 6.39 | 6.39 | +0.09 (+1.43%) | 34,692,100 |
6 Jun 2023 | CNY | 6.58 | 6.6 | 6.25 | 6.3 | 6.3 | -0.3 (-4.55%) | 61,398,436 |
5 Jun 2023 | CNY | 6.56 | 6.73 | 6.43 | 6.6 | 6.6 | +0.05 (+0.76%) | 52,003,599 |
2 Jun 2023 | CNY | 6.73 | 6.79 | 6.46 | 6.55 | 6.55 | -0.12 (-1.80%) | 57,196,874 |
1 Jun 2023 | CNY | 6.8 | 6.98 | 6.6 | 6.67 | 6.67 | -0.14 (-2.06%) | 76,819,909 |
31 May 2023 | CNY | 7.65 | 7.65 | 6.78 | 6.81 | 6.81 | -0.57 (-7.72%) | 144,470,345 |
30 May 2023 | CNY | 6.54 | 7.38 | 6.53 | 7.38 | 7.38 | +0.67 (+9.99%) | 131,511,333 |
29 May 2023 | CNY | 6.99 | 7.34 | 6.63 | 6.71 | 6.71 | -0.66 (-8.96%) | 140,093,342 |
26 May 2023 | CNY | 8.6 | 8.67 | 7.12 | 7.37 | 7.37 | -0.51 (-6.47%) | 217,916,739 |
25 May 2023 | CNY | 7.35 | 7.88 | 7.3 | 7.88 | 7.88 | +0.72 (+10.06%) | 78,112,406 |
24 May 2023 | CNY | 6.59 | 7.16 | 6.51 | 7.16 | 7.16 | +0.65 (+9.98%) | 116,992,083 |
23 May 2023 | CNY | 6.27 | 6.51 | 6.15 | 6.51 | 6.51 | +0.59 (+9.97%) | 94,479,698 |
22 May 2023 | CNY | 5.24 | 5.92 | 5.23 | 5.92 | 5.92 | +0.54 (+10.04%) | 30,448,720 |
19 May 2023 | CNY | 5.27 | 5.57 | 5.16 | 5.38 | 5.38 | +0.32 (+6.32%) | 59,511,371 |
18 May 2023 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
17 May 2023 | CNY | 5.03 | 5.09 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 3,674,100 |
16 May 2023 | CNY | 5.09 | 5.09 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 3,203,100 |
15 May 2023 | CNY | 5.12 | 5.12 | 5.03 | 5.07 | 5.07 | -0.03 (-0.59%) | 3,294,872 |
12 May 2023 | CNY | 5.09 | 5.12 | 5.06 | 5.1 | 5.1 | +0.02 (+0.39%) | 3,815,000 |
11 May 2023 | CNY | 5 | 5.08 | 4.99 | 5.08 | 5.08 | +0.08 (+1.60%) | 3,919,295 |
10 May 2023 | CNY | 4.95 | 5.02 | 4.86 | 5 | 5 | +0.06 (+1.21%) | 5,302,300 |
9 May 2023 | CNY | 5.04 | 5.05 | 4.83 | 4.94 | 4.94 | -0.13 (-2.56%) | 12,277,291 |