Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 6.9 | 6.92 | 6.88 | 6.9 | 6.9 | 0.0 (0.0%) | 2,536,606 |
22 May 2023 | CNY | 6.9 | 6.96 | 6.87 | 6.9 | 6.9 | -0.02 (-0.29%) | 5,701,853 |
19 May 2023 | CNY | 6.92 | 6.95 | 6.87 | 6.92 | 6.92 | 0.0 (0.0%) | 2,927,444 |
18 May 2023 | CNY | 7.01 | 7.03 | 6.91 | 6.92 | 6.92 | -0.09 (-1.28%) | 6,943,848 |
17 May 2023 | CNY | 6.99 | 7.02 | 6.98 | 7.01 | 7.01 | 0.0 (0.0%) | 2,744,500 |
16 May 2023 | CNY | 7.05 | 7.05 | 6.99 | 7.01 | 7.01 | -0.03 (-0.43%) | 3,259,560 |
15 May 2023 | CNY | 7.03 | 7.05 | 6.98 | 7.04 | 7.04 | 0.0 (0.0%) | 4,080,980 |
12 May 2023 | CNY | 7.06 | 7.08 | 7.01 | 7.04 | 7.04 | -0.02 (-0.28%) | 4,438,150 |
11 May 2023 | CNY | 7.05 | 7.1 | 7.05 | 7.06 | 7.06 | 0.0 (0.0%) | 2,415,900 |
10 May 2023 | CNY | 7.07 | 7.1 | 7.03 | 7.06 | 7.06 | +0.01 (+0.14%) | 4,714,950 |
9 May 2023 | CNY | 7.08 | 7.15 | 7.03 | 7.05 | 7.05 | -0.03 (-0.42%) | 6,924,439 |
8 May 2023 | CNY | 7.09 | 7.13 | 7.07 | 7.08 | 7.08 | -0.01 (-0.14%) | 6,119,940 |
5 May 2023 | CNY | 7.13 | 7.13 | 7.03 | 7.09 | 7.09 | +0.02 (+0.28%) | 5,835,850 |
4 May 2023 | CNY | 7.06 | 7.16 | 6.96 | 7.07 | 7.07 | -0.32 (-4.33%) | 17,444,124 |
28 Apr 2023 | CNY | 7.45 | 7.49 | 7.36 | 7.39 | 7.39 | -0.09 (-1.20%) | 8,106,511 |
27 Apr 2023 | CNY | 7.43 | 7.53 | 7.43 | 7.48 | 7.48 | +0.02 (+0.27%) | 4,128,690 |
26 Apr 2023 | CNY | 7.4 | 7.52 | 7.37 | 7.46 | 7.46 | +0.05 (+0.67%) | 4,619,500 |
25 Apr 2023 | CNY | 7.41 | 7.48 | 7.35 | 7.41 | 7.41 | +0.01 (+0.14%) | 5,213,517 |
24 Apr 2023 | CNY | 7.42 | 7.46 | 7.37 | 7.4 | 7.4 | -0.02 (-0.27%) | 3,339,425 |
21 Apr 2023 | CNY | 7.57 | 7.61 | 7.4 | 7.42 | 7.42 | -0.17 (-2.24%) | 8,477,681 |
20 Apr 2023 | CNY | 7.69 | 7.69 | 7.56 | 7.59 | 7.59 | -0.09 (-1.17%) | 4,150,488 |
19 Apr 2023 | CNY | 7.68 | 7.75 | 7.66 | 7.68 | 7.68 | 0.0 (0.0%) | 4,357,603 |
18 Apr 2023 | CNY | 7.65 | 7.82 | 7.65 | 7.68 | 7.68 | +0.03 (+0.39%) | 12,170,262 |
17 Apr 2023 | CNY | 7.58 | 7.86 | 7.56 | 7.65 | 7.65 | +0.07 (+0.92%) | 12,815,909 |
14 Apr 2023 | CNY | 7.62 | 7.64 | 7.58 | 7.58 | 7.58 | -0.02 (-0.26%) | 3,334,356 |
13 Apr 2023 | CNY | 7.61 | 7.67 | 7.58 | 7.6 | 7.6 | -0.03 (-0.39%) | 4,194,000 |
12 Apr 2023 | CNY | 7.68 | 7.77 | 7.63 | 7.63 | 7.63 | -0.06 (-0.78%) | 6,164,100 |
11 Apr 2023 | CNY | 7.69 | 7.7 | 7.62 | 7.69 | 7.69 | +0.04 (+0.52%) | 2,314,310 |
10 Apr 2023 | CNY | 7.7 | 7.74 | 7.65 | 7.65 | 7.65 | -0.04 (-0.52%) | 2,960,261 |
7 Apr 2023 | CNY | 7.74 | 7.77 | 7.69 | 7.69 | 7.69 | -0.05 (-0.65%) | 4,104,550 |