Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 1.5 | 1.53 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 14,583,000 |
6 Jul 2023 | CNY | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 12,540,100 |
5 Jul 2023 | CNY | 1.49 | 1.54 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 18,753,200 |
4 Jul 2023 | CNY | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 11,340,326 |
3 Jul 2023 | CNY | 1.46 | 1.52 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 37,374,834 |
30 Jun 2023 | CNY | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 11,883,499 |
29 Jun 2023 | CNY | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 10,678,884 |
28 Jun 2023 | CNY | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 11,000,501 |
27 Jun 2023 | CNY | 1.4 | 1.45 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 18,219,500 |
26 Jun 2023 | CNY | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 20,667,372 |
21 Jun 2023 | CNY | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 26,671,000 |
20 Jun 2023 | CNY | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 11,988,700 |
19 Jun 2023 | CNY | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 10,312,500 |
16 Jun 2023 | CNY | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 11,655,200 |
15 Jun 2023 | CNY | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 9,392,600 |
14 Jun 2023 | CNY | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 13,237,324 |
13 Jun 2023 | CNY | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 7,733,700 |
12 Jun 2023 | CNY | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 12,287,800 |
9 Jun 2023 | CNY | 1.55 | 1.57 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 20,769,084 |
8 Jun 2023 | CNY | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 9,952,084 |
7 Jun 2023 | CNY | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 11,136,300 |
6 Jun 2023 | CNY | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 14,268,700 |
5 Jun 2023 | CNY | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 8,189,824 |
2 Jun 2023 | CNY | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 14,770,700 |
1 Jun 2023 | CNY | 1.6 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 10,347,000 |
31 May 2023 | CNY | 1.6 | 1.62 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 10,554,900 |
30 May 2023 | CNY | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 11,959,085 |
29 May 2023 | CNY | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 12,300,200 |
26 May 2023 | CNY | 1.61 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 9,899,000 |
25 May 2023 | CNY | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 12,419,656 |