Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 6.1 | 6.17 | 6.01 | 6.03 | 6.03 | +0.01 (+0.17%) | 63,309,561 |
5 Jul 2023 | CNY | 6.11 | 6.19 | 5.98 | 6.02 | 6.02 | -0.08 (-1.31%) | 130,253,690 |
4 Jul 2023 | CNY | 5.73 | 6.3 | 5.68 | 6.1 | 6.1 | +0.37 (+6.46%) | 245,346,683 |
3 Jul 2023 | CNY | 5.62 | 5.78 | 5.58 | 5.73 | 5.73 | +0.13 (+2.32%) | 71,491,968 |
30 Jun 2023 | CNY | 5.46 | 5.64 | 5.46 | 5.6 | 5.6 | +0.11 (+2.00%) | 41,131,853 |
29 Jun 2023 | CNY | 5.44 | 5.56 | 5.44 | 5.49 | 5.49 | -0.02 (-0.36%) | 31,005,604 |
28 Jun 2023 | CNY | 5.51 | 5.57 | 5.39 | 5.51 | 5.51 | -0.04 (-0.72%) | 46,048,454 |
27 Jun 2023 | CNY | 5.5 | 5.61 | 5.45 | 5.55 | 5.55 | -0.01 (-0.18%) | 43,542,014 |
26 Jun 2023 | CNY | 5.58 | 5.76 | 5.51 | 5.56 | 5.56 | -0.04 (-0.71%) | 73,477,519 |
21 Jun 2023 | CNY | 5.48 | 5.85 | 5.47 | 5.6 | 5.6 | +0.09 (+1.63%) | 96,149,571 |
20 Jun 2023 | CNY | 5.54 | 5.64 | 5.46 | 5.51 | 5.51 | -0.05 (-0.90%) | 61,323,722 |
19 Jun 2023 | CNY | 5.43 | 5.8 | 5.42 | 5.56 | 5.56 | +0.15 (+2.77%) | 125,034,953 |
16 Jun 2023 | CNY | 5.51 | 5.55 | 5.34 | 5.41 | 5.41 | -0.07 (-1.28%) | 82,505,001 |
15 Jun 2023 | CNY | 5.81 | 5.81 | 5.47 | 5.48 | 5.48 | -0.2 (-3.52%) | 141,677,958 |
14 Jun 2023 | CNY | 5.18 | 5.68 | 5.14 | 5.68 | 5.68 | +0.52 (+10.08%) | 135,016,422 |
13 Jun 2023 | CNY | 5.03 | 5.2 | 5.01 | 5.16 | 5.16 | +0.1 (+1.98%) | 53,329,429 |
12 Jun 2023 | CNY | 4.84 | 5.22 | 4.83 | 5.06 | 5.06 | +0.22 (+4.55%) | 77,707,762 |
9 Jun 2023 | CNY | 4.86 | 4.88 | 4.78 | 4.84 | 4.84 | 0.0 (0.0%) | 16,281,141 |
8 Jun 2023 | CNY | 4.95 | 4.97 | 4.78 | 4.84 | 4.84 | -0.12 (-2.42%) | 24,505,892 |
7 Jun 2023 | CNY | 4.87 | 4.98 | 4.85 | 4.96 | 4.96 | +0.11 (+2.27%) | 16,803,595 |
6 Jun 2023 | CNY | 5.05 | 5.06 | 4.85 | 4.85 | 4.85 | -0.17 (-3.39%) | 23,372,398 |
5 Jun 2023 | CNY | 5.02 | 5.05 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 17,605,322 |
2 Jun 2023 | CNY | 4.99 | 5.04 | 4.98 | 5.01 | 5.01 | +0.02 (+0.40%) | 16,557,424 |
1 Jun 2023 | CNY | 4.93 | 5 | 4.88 | 4.99 | 4.99 | +0.08 (+1.63%) | 22,915,783 |
31 May 2023 | CNY | 4.9 | 4.94 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 12,273,027 |
30 May 2023 | CNY | 4.9 | 4.93 | 4.83 | 4.92 | 4.92 | +0.01 (+0.20%) | 16,621,898 |
29 May 2023 | CNY | 4.93 | 4.96 | 4.88 | 4.91 | 4.91 | -0.02 (-0.41%) | 12,314,199 |
26 May 2023 | CNY | 4.84 | 4.94 | 4.84 | 4.93 | 4.93 | +0.06 (+1.23%) | 11,096,111 |
25 May 2023 | CNY | 4.87 | 4.95 | 4.81 | 4.87 | 4.87 | -0.03 (-0.61%) | 15,192,671 |
24 May 2023 | CNY | 4.86 | 4.96 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 17,004,259 |