Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 6.96 | 7.01 | 6.55 | 6.68 | 6.68 | -0.21 (-3.05%) | 146,995,008 |
16 May 2023 | CNY | 6.43 | 6.89 | 6.41 | 6.89 | 6.89 | +0.63 (+10.06%) | 36,275,657 |
15 May 2023 | CNY | 6.28 | 6.35 | 6.19 | 6.26 | 6.26 | -0.01 (-0.16%) | 21,717,939 |
12 May 2023 | CNY | 6.34 | 6.55 | 6.23 | 6.27 | 6.27 | -0.08 (-1.26%) | 33,763,967 |
11 May 2023 | CNY | 6.44 | 6.46 | 6.32 | 6.35 | 6.35 | -0.05 (-0.78%) | 23,942,544 |
10 May 2023 | CNY | 6.49 | 6.56 | 6.34 | 6.4 | 6.4 | -0.07 (-1.08%) | 28,962,002 |
9 May 2023 | CNY | 6.59 | 6.63 | 6.46 | 6.47 | 6.47 | -0.12 (-1.82%) | 17,844,641 |
8 May 2023 | CNY | 6.57 | 6.67 | 6.55 | 6.59 | 6.59 | +0.01 (+0.15%) | 19,018,736 |
5 May 2023 | CNY | 6.74 | 6.75 | 6.53 | 6.58 | 6.58 | -0.12 (-1.79%) | 21,028,317 |
4 May 2023 | CNY | 6.74 | 6.86 | 6.66 | 6.7 | 6.7 | -0.12 (-1.76%) | 20,302,525 |
28 Apr 2023 | CNY | 6.83 | 6.92 | 6.74 | 6.82 | 6.82 | -0.01 (-0.15%) | 23,271,498 |
27 Apr 2023 | CNY | 6.96 | 7.01 | 6.8 | 6.83 | 6.83 | -0.18 (-2.57%) | 20,173,519 |
26 Apr 2023 | CNY | 6.88 | 7.07 | 6.85 | 7.01 | 7.01 | +0.15 (+2.19%) | 22,667,514 |
25 Apr 2023 | CNY | 6.98 | 7.11 | 6.7 | 6.86 | 6.86 | -0.12 (-1.72%) | 28,736,691 |
24 Apr 2023 | CNY | 7.12 | 7.12 | 6.95 | 6.98 | 6.98 | -0.14 (-1.97%) | 24,214,262 |
21 Apr 2023 | CNY | 7.23 | 7.3 | 7.06 | 7.12 | 7.12 | -0.11 (-1.52%) | 20,269,902 |
20 Apr 2023 | CNY | 7.3 | 7.35 | 7.12 | 7.23 | 7.23 | -0.06 (-0.82%) | 18,624,831 |
19 Apr 2023 | CNY | 7.29 | 7.34 | 7.22 | 7.29 | 7.29 | 0.0 (0.0%) | 12,790,720 |
18 Apr 2023 | CNY | 7.45 | 7.56 | 7.26 | 7.29 | 7.29 | -0.15 (-2.02%) | 21,068,965 |
17 Apr 2023 | CNY | 7.54 | 7.68 | 7.4 | 7.44 | 7.44 | -0.1 (-1.33%) | 26,305,083 |
14 Apr 2023 | CNY | 7.38 | 7.64 | 7.33 | 7.54 | 7.54 | +0.13 (+1.75%) | 18,029,954 |
13 Apr 2023 | CNY | 7.4 | 7.52 | 7.35 | 7.41 | 7.41 | +0.03 (+0.41%) | 17,126,500 |
12 Apr 2023 | CNY | 7.6 | 7.61 | 7.36 | 7.38 | 7.38 | -0.22 (-2.89%) | 18,728,821 |
11 Apr 2023 | CNY | 7.47 | 7.75 | 7.42 | 7.6 | 7.6 | +0.09 (+1.20%) | 21,018,085 |
10 Apr 2023 | CNY | 7.54 | 7.56 | 7.41 | 7.51 | 7.51 | -0.02 (-0.27%) | 14,176,099 |
7 Apr 2023 | CNY | 7.43 | 7.58 | 7.33 | 7.53 | 7.53 | +0.09 (+1.21%) | 15,539,701 |
6 Apr 2023 | CNY | 7.47 | 7.5 | 7.24 | 7.44 | 7.44 | -0.03 (-0.40%) | 21,249,953 |
4 Apr 2023 | CNY | 7.73 | 7.78 | 7.42 | 7.47 | 7.47 | -0.31 (-3.98%) | 25,648,659 |
3 Apr 2023 | CNY | 7.78 | 7.9 | 7.63 | 7.78 | 7.78 | +0.02 (+0.26%) | 23,479,131 |
31 Mar 2023 | CNY | 7.59 | 7.8 | 7.52 | 7.76 | 7.76 | +0.15 (+1.97%) | 19,880,805 |