Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 5.48 | 5.5 | 5.46 | 5.5 | 5.5 | +0.02 (+0.36%) | 3,921,802 |
5 Jul 2023 | CNY | 5.46 | 5.5 | 5.45 | 5.48 | 5.48 | +0.02 (+0.37%) | 5,093,999 |
4 Jul 2023 | CNY | 5.47 | 5.52 | 5.45 | 5.46 | 5.46 | -0.1 (-1.80%) | 5,384,416 |
3 Jul 2023 | CNY | 5.54 | 5.6 | 5.52 | 5.56 | 5.56 | +0.05 (+0.91%) | 6,527,015 |
30 Jun 2023 | CNY | 5.5 | 5.54 | 5.47 | 5.51 | 5.51 | +0.04 (+0.73%) | 4,554,600 |
29 Jun 2023 | CNY | 5.49 | 5.53 | 5.47 | 5.47 | 5.47 | -0.03 (-0.55%) | 4,424,200 |
28 Jun 2023 | CNY | 5.48 | 5.52 | 5.43 | 5.5 | 5.5 | +0.05 (+0.92%) | 7,096,600 |
27 Jun 2023 | CNY | 5.4 | 5.47 | 5.36 | 5.45 | 5.45 | +0.07 (+1.30%) | 6,278,838 |
26 Jun 2023 | CNY | 5.35 | 5.41 | 5.34 | 5.38 | 5.38 | +0.02 (+0.37%) | 7,000,882 |
21 Jun 2023 | CNY | 5.37 | 5.41 | 5.36 | 5.36 | 5.36 | -0.02 (-0.37%) | 4,283,600 |
20 Jun 2023 | CNY | 5.42 | 5.42 | 5.37 | 5.38 | 5.38 | -0.03 (-0.55%) | 5,420,543 |
19 Jun 2023 | CNY | 5.43 | 5.44 | 5.4 | 5.41 | 5.41 | -0.03 (-0.55%) | 6,273,251 |
16 Jun 2023 | CNY | 5.46 | 5.5 | 5.43 | 5.44 | 5.44 | -0.01 (-0.18%) | 6,582,463 |
15 Jun 2023 | CNY | 5.44 | 5.46 | 5.41 | 5.45 | 5.45 | -0.01 (-0.18%) | 5,636,901 |
14 Jun 2023 | CNY | 5.47 | 5.53 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 5,928,989 |
13 Jun 2023 | CNY | 5.49 | 5.5 | 5.4 | 5.43 | 5.43 | -0.05 (-0.91%) | 5,501,400 |
12 Jun 2023 | CNY | 5.55 | 5.55 | 5.46 | 5.48 | 5.48 | -0.07 (-1.26%) | 5,401,100 |
9 Jun 2023 | CNY | 5.56 | 5.58 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 4,387,200 |
8 Jun 2023 | CNY | 5.54 | 5.58 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 4,058,360 |
7 Jun 2023 | CNY | 5.55 | 5.62 | 5.52 | 5.55 | 5.55 | 0.0 (0.0%) | 5,386,700 |
6 Jun 2023 | CNY | 5.77 | 5.77 | 5.55 | 5.55 | 5.55 | -0.21 (-3.65%) | 9,313,700 |
5 Jun 2023 | CNY | 5.74 | 5.77 | 5.68 | 5.76 | 5.76 | +0.05 (+0.88%) | 5,763,879 |
2 Jun 2023 | CNY | 5.76 | 5.76 | 5.7 | 5.71 | 5.71 | +0.01 (+0.18%) | 5,891,538 |
1 Jun 2023 | CNY | 5.74 | 5.77 | 5.68 | 5.7 | 5.7 | -0.03 (-0.52%) | 5,658,432 |
31 May 2023 | CNY | 5.8 | 5.8 | 5.7 | 5.73 | 5.73 | -0.08 (-1.38%) | 6,816,908 |
30 May 2023 | CNY | 5.74 | 5.81 | 5.71 | 5.81 | 5.81 | +0.07 (+1.22%) | 5,903,566 |
29 May 2023 | CNY | 5.73 | 5.79 | 5.7 | 5.74 | 5.74 | +0.05 (+0.88%) | 5,562,029 |
26 May 2023 | CNY | 5.79 | 5.8 | 5.66 | 5.69 | 5.69 | -0.05 (-0.87%) | 4,071,100 |
25 May 2023 | CNY | 5.68 | 5.76 | 5.64 | 5.74 | 5.74 | +0.06 (+1.06%) | 5,435,902 |
24 May 2023 | CNY | 5.68 | 5.75 | 5.63 | 5.68 | 5.68 | 0.0 (0.0%) | 5,563,326 |