Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 6.01 | 6.05 | 5.94 | 6.01 | 6.01 | -0.01 (-0.17%) | 4,491,100 |
30 Jun 2023 | CNY | 5.87 | 6.05 | 5.86 | 6.02 | 6.02 | +0.13 (+2.21%) | 6,162,513 |
29 Jun 2023 | CNY | 5.8 | 5.93 | 5.78 | 5.89 | 5.89 | +0.07 (+1.20%) | 3,959,500 |
28 Jun 2023 | CNY | 5.82 | 5.85 | 5.71 | 5.82 | 5.82 | 0.0 (0.0%) | 3,473,100 |
27 Jun 2023 | CNY | 5.7 | 5.83 | 5.65 | 5.82 | 5.82 | +0.17 (+3.01%) | 5,379,700 |
26 Jun 2023 | CNY | 5.67 | 5.74 | 5.62 | 5.65 | 5.65 | -0.07 (-1.22%) | 4,164,000 |
21 Jun 2023 | CNY | 5.78 | 5.86 | 5.71 | 5.72 | 5.72 | -0.05 (-0.87%) | 3,980,700 |
20 Jun 2023 | CNY | 5.88 | 5.92 | 5.77 | 5.77 | 5.77 | -0.12 (-2.04%) | 5,240,800 |
19 Jun 2023 | CNY | 5.93 | 5.98 | 5.88 | 5.89 | 5.89 | -0.04 (-0.67%) | 4,220,900 |
16 Jun 2023 | CNY | 5.9 | 6 | 5.9 | 5.93 | 5.93 | +0.01 (+0.17%) | 4,310,500 |
15 Jun 2023 | CNY | 5.9 | 5.94 | 5.86 | 5.92 | 5.92 | -0.03 (-0.50%) | 4,329,000 |
14 Jun 2023 | CNY | 5.86 | 5.96 | 5.86 | 5.95 | 5.95 | +0.06 (+1.02%) | 4,618,000 |
13 Jun 2023 | CNY | 5.95 | 6 | 5.87 | 5.89 | 5.89 | -0.06 (-1.01%) | 5,197,700 |
12 Jun 2023 | CNY | 6.02 | 6.08 | 5.9 | 5.95 | 5.95 | -0.09 (-1.49%) | 5,742,400 |
9 Jun 2023 | CNY | 5.99 | 6.1 | 5.95 | 6.04 | 6.04 | +0.04 (+0.67%) | 3,342,200 |
8 Jun 2023 | CNY | 6.1 | 6.13 | 5.99 | 6 | 6 | -0.11 (-1.80%) | 5,652,450 |
7 Jun 2023 | CNY | 6.01 | 6.14 | 5.95 | 6.11 | 6.11 | +0.07 (+1.16%) | 6,143,700 |
6 Jun 2023 | CNY | 6.3 | 6.32 | 6 | 6.04 | 6.04 | -0.34 (-5.33%) | 13,829,313 |
5 Jun 2023 | CNY | 6.2 | 6.43 | 6.16 | 6.38 | 6.38 | +0.15 (+2.41%) | 8,496,600 |
2 Jun 2023 | CNY | 6.33 | 6.33 | 6.22 | 6.23 | 6.23 | -0.05 (-0.80%) | 6,663,100 |
1 Jun 2023 | CNY | 6.43 | 6.43 | 6.23 | 6.28 | 6.28 | -0.1 (-1.57%) | 5,587,300 |
31 May 2023 | CNY | 6.41 | 6.5 | 6.36 | 6.38 | 6.38 | -0.04 (-0.62%) | 3,580,600 |
30 May 2023 | CNY | 6.49 | 6.52 | 6.35 | 6.42 | 6.42 | -0.07 (-1.08%) | 3,536,899 |
29 May 2023 | CNY | 6.56 | 6.65 | 6.46 | 6.49 | 6.49 | -0.03 (-0.46%) | 4,074,952 |
26 May 2023 | CNY | 6.46 | 6.55 | 6.36 | 6.52 | 6.52 | +0.05 (+0.77%) | 4,313,300 |
25 May 2023 | CNY | 6.56 | 6.62 | 6.41 | 6.47 | 6.47 | -0.15 (-2.27%) | 5,609,520 |
24 May 2023 | CNY | 6.6 | 6.69 | 6.56 | 6.62 | 6.62 | -0.05 (-0.75%) | 5,585,116 |
23 May 2023 | CNY | 6.56 | 6.79 | 6.53 | 6.67 | 6.67 | +0.11 (+1.68%) | 10,335,184 |
22 May 2023 | CNY | 6.45 | 6.6 | 6.45 | 6.56 | 6.56 | +0.09 (+1.39%) | 5,435,300 |
19 May 2023 | CNY | 6.4 | 6.53 | 6.32 | 6.47 | 6.47 | +0.07 (+1.09%) | 5,822,100 |