Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 7.41 | 7.55 | 7.2 | 7.55 | 7.55 | +0.36 (+5.01%) | 27,229,999 |
28 Jun 2023 | CNY | 7.78 | 7.78 | 7.1 | 7.19 | 7.19 | -0.22 (-2.97%) | 35,654,285 |
27 Jun 2023 | CNY | 7.4 | 7.41 | 7.34 | 7.41 | 7.41 | +0.35 (+4.96%) | 12,055,923 |
26 Jun 2023 | CNY | 6.81 | 7.06 | 6.81 | 7.06 | 7.06 | +0.34 (+5.06%) | 13,335,128 |
21 Jun 2023 | CNY | 6.46 | 6.72 | 6.42 | 6.72 | 6.72 | +0.32 (+5%) | 20,698,598 |
20 Jun 2023 | CNY | 6.43 | 6.46 | 6.27 | 6.4 | 6.4 | -0.11 (-1.69%) | 16,834,663 |
19 Jun 2023 | CNY | 6.41 | 6.73 | 6.4 | 6.51 | 6.51 | +0.1 (+1.56%) | 24,534,307 |
16 Jun 2023 | CNY | 6.25 | 6.48 | 6.18 | 6.41 | 6.41 | +0.18 (+2.89%) | 14,201,043 |
15 Jun 2023 | CNY | 6.11 | 6.34 | 6.03 | 6.23 | 6.23 | +0.12 (+1.96%) | 14,242,771 |
14 Jun 2023 | CNY | 6.04 | 6.23 | 6.01 | 6.11 | 6.11 | +0.05 (+0.83%) | 11,793,817 |
13 Jun 2023 | CNY | 5.94 | 6.18 | 5.9 | 6.06 | 6.06 | +0.12 (+2.02%) | 13,394,668 |
12 Jun 2023 | CNY | 6.14 | 6.14 | 5.88 | 5.94 | 5.94 | -0.25 (-4.04%) | 20,667,890 |
9 Jun 2023 | CNY | 6.2 | 6.34 | 6.16 | 6.19 | 6.19 | -0.02 (-0.32%) | 13,103,570 |
8 Jun 2023 | CNY | 6.34 | 6.37 | 6.15 | 6.21 | 6.21 | -0.17 (-2.66%) | 18,231,248 |
7 Jun 2023 | CNY | 6.12 | 6.44 | 6.03 | 6.38 | 6.38 | +0.25 (+4.08%) | 26,274,460 |
6 Jun 2023 | CNY | 6.37 | 6.37 | 6.05 | 6.13 | 6.13 | -0.2 (-3.16%) | 20,019,309 |
5 Jun 2023 | CNY | 6.09 | 6.33 | 5.95 | 6.33 | 6.33 | +0.3 (+4.98%) | 16,824,990 |
2 Jun 2023 | CNY | 5.68 | 6.03 | 5.68 | 6.03 | 6.03 | +0.29 (+5.05%) | 17,690,128 |
1 Jun 2023 | CNY | 6.08 | 6.1 | 5.72 | 5.74 | 5.74 | -0.17 (-2.88%) | 21,795,804 |
31 May 2023 | CNY | 5.66 | 5.91 | 5.66 | 5.91 | 5.91 | +0.28 (+4.97%) | 14,363,252 |
30 May 2023 | CNY | 5.87 | 5.87 | 5.63 | 5.63 | 5.63 | -0.3 (-5.06%) | 26,745,305 |
29 May 2023 | CNY | 5.76 | 6.05 | 5.76 | 5.93 | 5.93 | -0.13 (-2.15%) | 37,188,217 |
26 May 2023 | CNY | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.32 (-5.02%) | 3,300,700 |
25 May 2023 | CNY | 6.38 | 6.49 | 6.38 | 6.38 | 6.38 | -0.34 (-5.06%) | 11,378,080 |
24 May 2023 | CNY | 7.4 | 7.4 | 6.7 | 6.72 | 6.72 | -0.33 (-4.68%) | 47,919,322 |
23 May 2023 | CNY | 6.71 | 7.05 | 6.71 | 7.05 | 7.05 | +0.34 (+5.07%) | 37,108,416 |
22 May 2023 | CNY | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.35 (-4.96%) | 1,298,000 |
19 May 2023 | CNY | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.37 (-4.98%) | 697,800 |
18 May 2023 | CNY | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.39 (-4.99%) | 95,200 |
17 May 2023 | CNY | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.41 (-4.98%) | 63,500 |