Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 5.7 | 5.78 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 20,451,279 |
5 Jul 2023 | CNY | 5.66 | 5.84 | 5.6 | 5.71 | 5.71 | +0.04 (+0.71%) | 33,823,338 |
4 Jul 2023 | CNY | 5.7 | 5.82 | 5.63 | 5.67 | 5.67 | -0.03 (-0.53%) | 29,955,622 |
3 Jul 2023 | CNY | 5.52 | 5.75 | 5.5 | 5.7 | 5.7 | +0.2 (+3.64%) | 54,191,576 |
30 Jun 2023 | CNY | 5.52 | 5.53 | 5.43 | 5.5 | 5.5 | 0.0 (0.0%) | 15,909,800 |
29 Jun 2023 | CNY | 5.44 | 5.55 | 5.41 | 5.5 | 5.5 | +0.06 (+1.10%) | 16,704,110 |
28 Jun 2023 | CNY | 5.54 | 5.55 | 5.36 | 5.44 | 5.44 | -0.11 (-1.98%) | 30,401,701 |
27 Jun 2023 | CNY | 5.52 | 5.6 | 5.48 | 5.55 | 5.55 | +0.04 (+0.73%) | 25,148,113 |
26 Jun 2023 | CNY | 5.52 | 5.7 | 5.49 | 5.51 | 5.51 | -0.04 (-0.72%) | 35,827,800 |
21 Jun 2023 | CNY | 5.56 | 5.69 | 5.48 | 5.55 | 5.55 | -0.02 (-0.36%) | 39,616,608 |
20 Jun 2023 | CNY | 5.44 | 5.59 | 5.4 | 5.57 | 5.57 | +0.13 (+2.39%) | 31,283,177 |
19 Jun 2023 | CNY | 5.36 | 5.48 | 5.36 | 5.44 | 5.44 | +0.12 (+2.26%) | 30,811,125 |
16 Jun 2023 | CNY | 5.42 | 5.42 | 5.29 | 5.32 | 5.32 | -0.04 (-0.75%) | 25,403,200 |
15 Jun 2023 | CNY | 5.47 | 5.47 | 5.34 | 5.36 | 5.36 | -0.06 (-1.11%) | 25,954,173 |
14 Jun 2023 | CNY | 5.48 | 5.51 | 5.38 | 5.42 | 5.42 | -0.1 (-1.81%) | 27,919,233 |
13 Jun 2023 | CNY | 5.55 | 5.57 | 5.46 | 5.52 | 5.52 | -0.04 (-0.72%) | 26,249,237 |
12 Jun 2023 | CNY | 5.42 | 5.59 | 5.4 | 5.56 | 5.56 | +0.16 (+2.96%) | 49,562,478 |
9 Jun 2023 | CNY | 5.43 | 5.5 | 5.32 | 5.4 | 5.4 | -0.07 (-1.28%) | 41,265,551 |
8 Jun 2023 | CNY | 5.47 | 5.52 | 5.38 | 5.47 | 5.47 | +0.06 (+1.11%) | 49,149,817 |
7 Jun 2023 | CNY | 5.28 | 5.54 | 5.25 | 5.41 | 5.41 | +0.15 (+2.85%) | 77,677,122 |
6 Jun 2023 | CNY | 5.27 | 5.39 | 5.23 | 5.26 | 5.26 | +0.03 (+0.57%) | 52,539,741 |
5 Jun 2023 | CNY | 5.17 | 5.26 | 5.17 | 5.23 | 5.23 | +0.06 (+1.16%) | 29,601,999 |
2 Jun 2023 | CNY | 5.17 | 5.24 | 5.1 | 5.17 | 5.17 | 0.0 (0.0%) | 33,392,650 |
1 Jun 2023 | CNY | 4.95 | 5.24 | 4.94 | 5.17 | 5.17 | +0.18 (+3.61%) | 61,098,393 |
31 May 2023 | CNY | 4.96 | 5 | 4.91 | 4.99 | 4.99 | +0.02 (+0.40%) | 20,346,279 |
30 May 2023 | CNY | 4.89 | 4.98 | 4.87 | 4.97 | 4.97 | +0.03 (+0.61%) | 19,118,783 |
29 May 2023 | CNY | 4.89 | 5.01 | 4.83 | 4.94 | 4.94 | +0.1 (+2.07%) | 26,321,334 |
26 May 2023 | CNY | 4.69 | 4.84 | 4.66 | 4.84 | 4.84 | +0.15 (+3.20%) | 25,372,350 |
25 May 2023 | CNY | 4.7 | 4.74 | 4.6 | 4.69 | 4.69 | -0.04 (-0.85%) | 25,745,825 |
24 May 2023 | CNY | 4.88 | 4.92 | 4.67 | 4.73 | 4.73 | -0.17 (-3.47%) | 40,660,700 |