Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | CNY | 7.11 | 7.22 | 7.01 | 7.12 | 7.12 | -0.06 (-0.84%) | 36,028,897 |
29 Jun 2023 | CNY | 7 | 7.2 | 6.91 | 7.18 | 7.18 | +0.08 (+1.13%) | 46,135,566 |
28 Jun 2023 | CNY | 6.79 | 7.36 | 6.71 | 7.1 | 7.1 | +0.29 (+4.26%) | 76,898,849 |
27 Jun 2023 | CNY | 6.86 | 6.87 | 6.64 | 6.81 | 6.81 | -0.05 (-0.73%) | 55,668,925 |
26 Jun 2023 | CNY | 6.41 | 6.95 | 6.39 | 6.86 | 6.86 | +0.42 (+6.52%) | 87,664,832 |
21 Jun 2023 | CNY | 6.45 | 6.56 | 6.38 | 6.44 | 6.44 | -0.02 (-0.31%) | 31,714,510 |
20 Jun 2023 | CNY | 6.64 | 6.65 | 6.45 | 6.46 | 6.46 | -0.18 (-2.71%) | 25,695,800 |
19 Jun 2023 | CNY | 6.57 | 6.82 | 6.5 | 6.64 | 6.64 | +0.07 (+1.07%) | 52,229,296 |
16 Jun 2023 | CNY | 6.35 | 6.68 | 6.28 | 6.57 | 6.57 | +0.24 (+3.79%) | 64,447,163 |
15 Jun 2023 | CNY | 6.22 | 6.35 | 6.16 | 6.33 | 6.33 | +0.15 (+2.43%) | 32,454,663 |
14 Jun 2023 | CNY | 6.24 | 6.24 | 6.16 | 6.18 | 6.18 | -0.04 (-0.64%) | 14,578,533 |
13 Jun 2023 | CNY | 6.24 | 6.28 | 6.2 | 6.22 | 6.22 | -0.05 (-0.80%) | 15,238,480 |
12 Jun 2023 | CNY | 6.26 | 6.38 | 6.18 | 6.27 | 6.27 | -0.05 (-0.79%) | 29,873,900 |
9 Jun 2023 | CNY | 6.05 | 6.33 | 5.99 | 6.32 | 6.32 | +0.27 (+4.46%) | 61,100,124 |
8 Jun 2023 | CNY | 5.97 | 6.07 | 5.95 | 6.05 | 6.05 | +0.08 (+1.34%) | 20,066,469 |
7 Jun 2023 | CNY | 6.07 | 6.09 | 5.95 | 5.97 | 5.97 | -0.11 (-1.81%) | 26,026,814 |
6 Jun 2023 | CNY | 6.31 | 6.31 | 6.06 | 6.08 | 6.08 | -0.24 (-3.80%) | 41,311,500 |
5 Jun 2023 | CNY | 6.3 | 6.34 | 6.21 | 6.32 | 6.32 | +0.04 (+0.64%) | 30,975,600 |
2 Jun 2023 | CNY | 6.13 | 6.33 | 6.12 | 6.28 | 6.28 | +0.14 (+2.28%) | 32,003,223 |
1 Jun 2023 | CNY | 6.12 | 6.17 | 6.05 | 6.14 | 6.14 | +0.01 (+0.16%) | 23,999,073 |
31 May 2023 | CNY | 6.21 | 6.22 | 6.09 | 6.13 | 6.13 | -0.11 (-1.76%) | 31,790,253 |
30 May 2023 | CNY | 6.26 | 6.37 | 6.15 | 6.24 | 6.24 | -0.03 (-0.48%) | 38,039,096 |
29 May 2023 | CNY | 6.22 | 6.28 | 6.18 | 6.27 | 6.27 | +0.05 (+0.80%) | 27,724,119 |
26 May 2023 | CNY | 6.24 | 6.27 | 6.12 | 6.22 | 6.22 | -0.03 (-0.48%) | 28,082,376 |
25 May 2023 | CNY | 6.2 | 6.38 | 6.13 | 6.25 | 6.25 | +0.02 (+0.32%) | 36,164,778 |
24 May 2023 | CNY | 6.2 | 6.36 | 6.13 | 6.23 | 6.23 | 0.0 (0.0%) | 38,292,832 |
23 May 2023 | CNY | 6.46 | 6.46 | 6.22 | 6.23 | 6.23 | -0.27 (-4.15%) | 57,690,471 |
22 May 2023 | CNY | 6.1 | 6.54 | 6.05 | 6.5 | 6.5 | +0.31 (+5.01%) | 93,586,936 |
19 May 2023 | CNY | 6.44 | 6.44 | 6.12 | 6.19 | 6.19 | -0.33 (-5.06%) | 76,501,216 |
18 May 2023 | CNY | 6.63 | 6.79 | 6.46 | 6.52 | 6.52 | -0.16 (-2.40%) | 99,783,004 |