Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 6.78 | 6.85 | 6.71 | 6.77 | 6.77 | -0.01 (-0.15%) | 4,324,800 |
5 Jul 2023 | CNY | 6.83 | 6.89 | 6.76 | 6.78 | 6.78 | -0.08 (-1.17%) | 5,297,001 |
4 Jul 2023 | CNY | 6.81 | 6.92 | 6.81 | 6.86 | 6.86 | 0.0 (0.0%) | 5,946,200 |
3 Jul 2023 | CNY | 6.71 | 6.98 | 6.7 | 6.86 | 6.86 | +0.15 (+2.24%) | 10,988,600 |
30 Jun 2023 | CNY | 6.66 | 6.77 | 6.64 | 6.71 | 6.71 | +0.03 (+0.45%) | 6,490,000 |
29 Jun 2023 | CNY | 6.7 | 6.74 | 6.63 | 6.68 | 6.68 | -0.01 (-0.15%) | 7,857,500 |
28 Jun 2023 | CNY | 6.6 | 6.71 | 6.52 | 6.69 | 6.69 | +0.03 (+0.45%) | 9,670,600 |
27 Jun 2023 | CNY | 6.48 | 6.69 | 6.33 | 6.66 | 6.66 | +0.23 (+3.58%) | 11,255,000 |
26 Jun 2023 | CNY | 6.31 | 6.49 | 6.31 | 6.43 | 6.43 | +0.05 (+0.78%) | 6,551,000 |
21 Jun 2023 | CNY | 6.5 | 6.54 | 6.37 | 6.38 | 6.38 | -0.12 (-1.85%) | 4,525,700 |
20 Jun 2023 | CNY | 6.44 | 6.55 | 6.44 | 6.5 | 6.5 | +0.03 (+0.46%) | 5,309,485 |
19 Jun 2023 | CNY | 6.43 | 6.52 | 6.43 | 6.47 | 6.47 | +0.01 (+0.15%) | 5,157,836 |
16 Jun 2023 | CNY | 6.42 | 6.5 | 6.39 | 6.46 | 6.46 | +0.1 (+1.57%) | 8,495,804 |
15 Jun 2023 | CNY | 6.27 | 6.36 | 6.27 | 6.36 | 6.36 | +0.07 (+1.11%) | 4,649,913 |
14 Jun 2023 | CNY | 6.32 | 6.35 | 6.25 | 6.29 | 6.29 | -0.05 (-0.79%) | 3,849,915 |
13 Jun 2023 | CNY | 6.38 | 6.46 | 6.33 | 6.34 | 6.34 | -0.06 (-0.94%) | 4,846,217 |
12 Jun 2023 | CNY | 6.3 | 6.42 | 6.25 | 6.4 | 6.4 | +0.11 (+1.75%) | 5,622,818 |
9 Jun 2023 | CNY | 6.3 | 6.33 | 6.2 | 6.29 | 6.29 | +0.04 (+0.64%) | 4,886,087 |
8 Jun 2023 | CNY | 6.34 | 6.41 | 6.23 | 6.25 | 6.25 | -0.13 (-2.04%) | 6,937,001 |
7 Jun 2023 | CNY | 6.4 | 6.44 | 6.34 | 6.38 | 6.38 | -0.02 (-0.31%) | 4,637,170 |
6 Jun 2023 | CNY | 6.58 | 6.62 | 6.4 | 6.4 | 6.4 | -0.23 (-3.47%) | 6,966,900 |
5 Jun 2023 | CNY | 6.72 | 6.73 | 6.59 | 6.63 | 6.63 | -0.1 (-1.49%) | 7,495,500 |
2 Jun 2023 | CNY | 6.71 | 6.8 | 6.69 | 6.73 | 6.73 | +0.02 (+0.30%) | 5,809,901 |
1 Jun 2023 | CNY | 6.77 | 6.82 | 6.7 | 6.71 | 6.71 | -0.07 (-1.03%) | 6,126,200 |
31 May 2023 | CNY | 6.86 | 6.91 | 6.77 | 6.78 | 6.78 | -0.13 (-1.88%) | 5,189,201 |
30 May 2023 | CNY | 6.95 | 6.95 | 6.82 | 6.91 | 6.91 | +0.02 (+0.29%) | 5,738,500 |
29 May 2023 | CNY | 6.97 | 7 | 6.86 | 6.89 | 6.89 | -0.07 (-1.01%) | 5,640,200 |
26 May 2023 | CNY | 7.01 | 7.05 | 6.86 | 6.96 | 6.96 | -0.11 (-1.56%) | 7,429,400 |
25 May 2023 | CNY | 6.97 | 7.13 | 6.94 | 7.07 | 7.07 | +0.09 (+1.29%) | 8,433,700 |
24 May 2023 | CNY | 7.02 | 7.22 | 6.96 | 6.98 | 6.98 | -0.21 (-2.92%) | 10,733,801 |