Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 6.28 | 6.52 | 6.26 | 6.48 | 6.48 | +0.19 (+3.02%) | 9,921,400 |
28 Jun 2023 | CNY | 6.4 | 6.44 | 6.16 | 6.29 | 6.29 | -0.13 (-2.02%) | 7,717,892 |
27 Jun 2023 | CNY | 6.35 | 6.45 | 6.25 | 6.42 | 6.42 | +0.06 (+0.94%) | 6,102,464 |
26 Jun 2023 | CNY | 6.48 | 6.6 | 6.35 | 6.36 | 6.36 | -0.11 (-1.70%) | 9,891,813 |
21 Jun 2023 | CNY | 6.57 | 6.63 | 6.42 | 6.47 | 6.47 | -0.12 (-1.82%) | 6,727,300 |
20 Jun 2023 | CNY | 6.56 | 6.65 | 6.51 | 6.59 | 6.59 | +0.03 (+0.46%) | 10,877,200 |
19 Jun 2023 | CNY | 6.45 | 6.6 | 6.45 | 6.56 | 6.56 | +0.1 (+1.55%) | 10,201,702 |
16 Jun 2023 | CNY | 6.35 | 6.49 | 6.3 | 6.46 | 6.46 | +0.11 (+1.73%) | 7,895,300 |
15 Jun 2023 | CNY | 6.42 | 6.46 | 6.33 | 6.35 | 6.35 | -0.07 (-1.09%) | 5,879,200 |
14 Jun 2023 | CNY | 6.47 | 6.49 | 6.37 | 6.42 | 6.42 | -0.06 (-0.93%) | 4,700,377 |
13 Jun 2023 | CNY | 6.33 | 6.51 | 6.3 | 6.48 | 6.48 | +0.13 (+2.05%) | 7,002,361 |
12 Jun 2023 | CNY | 6.31 | 6.37 | 6.27 | 6.35 | 6.35 | +0.03 (+0.47%) | 4,376,183 |
9 Jun 2023 | CNY | 6.27 | 6.33 | 6.18 | 6.32 | 6.32 | +0.06 (+0.96%) | 4,819,892 |
8 Jun 2023 | CNY | 6.34 | 6.35 | 6.2 | 6.26 | 6.26 | -0.11 (-1.73%) | 5,084,494 |
7 Jun 2023 | CNY | 6.35 | 6.42 | 6.22 | 6.37 | 6.37 | +0.06 (+0.95%) | 5,991,595 |
6 Jun 2023 | CNY | 6.49 | 6.5 | 6.28 | 6.31 | 6.31 | -0.19 (-2.92%) | 5,646,091 |
5 Jun 2023 | CNY | 6.45 | 6.52 | 6.42 | 6.5 | 6.5 | +0.08 (+1.25%) | 5,895,156 |
2 Jun 2023 | CNY | 6.45 | 6.48 | 6.37 | 6.42 | 6.42 | -0.03 (-0.47%) | 6,367,500 |
1 Jun 2023 | CNY | 6.4 | 6.47 | 6.34 | 6.45 | 6.45 | +0.05 (+0.78%) | 7,441,106 |
31 May 2023 | CNY | 6.28 | 6.42 | 6.28 | 6.4 | 6.4 | +0.08 (+1.27%) | 7,755,943 |
30 May 2023 | CNY | 6.18 | 6.32 | 6.12 | 6.32 | 6.32 | +0.06 (+0.96%) | 7,317,758 |
29 May 2023 | CNY | 6.35 | 6.39 | 6.25 | 6.26 | 6.26 | -0.05 (-0.79%) | 5,141,700 |
26 May 2023 | CNY | 6.23 | 6.32 | 6.17 | 6.31 | 6.31 | +0.08 (+1.28%) | 5,849,527 |
25 May 2023 | CNY | 6.25 | 6.29 | 6.1 | 6.23 | 6.23 | 0.0 (0.0%) | 7,100,206 |
24 May 2023 | CNY | 6.15 | 6.3 | 6.1 | 6.23 | 6.23 | +0.03 (+0.48%) | 8,785,649 |
23 May 2023 | CNY | 6.48 | 6.48 | 6.2 | 6.2 | 6.2 | -0.25 (-3.88%) | 15,090,326 |
22 May 2023 | CNY | 6.39 | 6.7 | 6.31 | 6.45 | 6.45 | -0.33 (-4.87%) | 29,193,501 |
19 May 2023 | CNY | 6.75 | 6.82 | 6.67 | 6.78 | 6.78 | +0.02 (+0.30%) | 5,876,306 |
18 May 2023 | CNY | 6.68 | 6.8 | 6.65 | 6.76 | 6.76 | +0.08 (+1.20%) | 7,600,646 |
17 May 2023 | CNY | 6.5 | 6.69 | 6.5 | 6.68 | 6.68 | +0.15 (+2.30%) | 7,082,213 |