Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 6.98 | 7.05 | 6.91 | 6.94 | 6.94 | -0.09 (-1.28%) | 11,273,840 |
6 Jul 2023 | CNY | 7.13 | 7.17 | 6.99 | 7.03 | 7.03 | -0.1 (-1.40%) | 16,202,700 |
5 Jul 2023 | CNY | 7.12 | 7.55 | 7.11 | 7.13 | 7.13 | -0.09 (-1.25%) | 22,259,020 |
4 Jul 2023 | CNY | 7.1 | 7.27 | 6.98 | 7.22 | 7.22 | +0.21 (+3.00%) | 19,853,101 |
3 Jul 2023 | CNY | 7.07 | 7.47 | 6.97 | 7.01 | 7.01 | -0.11 (-1.54%) | 23,353,000 |
30 Jun 2023 | CNY | 6.78 | 7.24 | 6.77 | 7.12 | 7.12 | +0.34 (+5.01%) | 28,683,002 |
29 Jun 2023 | CNY | 6.41 | 6.98 | 6.4 | 6.78 | 6.78 | +0.28 (+4.31%) | 30,083,661 |
28 Jun 2023 | CNY | 6.62 | 6.68 | 6.39 | 6.5 | 6.5 | -0.17 (-2.55%) | 20,525,002 |
27 Jun 2023 | CNY | 6.7 | 6.87 | 6.64 | 6.67 | 6.67 | -0.07 (-1.04%) | 16,515,391 |
26 Jun 2023 | CNY | 6.8 | 7.18 | 6.73 | 6.74 | 6.74 | -0.02 (-0.30%) | 21,192,883 |
21 Jun 2023 | CNY | 7.25 | 7.39 | 6.75 | 6.76 | 6.76 | -0.47 (-6.50%) | 34,018,622 |
20 Jun 2023 | CNY | 6.9 | 7.46 | 6.86 | 7.23 | 7.23 | +0.33 (+4.78%) | 42,545,800 |
19 Jun 2023 | CNY | 7 | 7.03 | 6.84 | 6.9 | 6.9 | -0.1 (-1.43%) | 18,676,702 |
16 Jun 2023 | CNY | 6.98 | 7.14 | 6.91 | 7 | 7 | +0.11 (+1.60%) | 20,878,500 |
15 Jun 2023 | CNY | 6.88 | 7 | 6.85 | 6.89 | 6.89 | -0.02 (-0.29%) | 15,492,515 |
14 Jun 2023 | CNY | 7.06 | 7.09 | 6.83 | 6.91 | 6.91 | -0.11 (-1.57%) | 22,428,702 |
13 Jun 2023 | CNY | 6.94 | 7.27 | 6.87 | 7.02 | 7.02 | +0.07 (+1.01%) | 32,837,592 |
12 Jun 2023 | CNY | 6.95 | 7.12 | 6.86 | 6.95 | 6.95 | +0.02 (+0.29%) | 21,321,900 |
9 Jun 2023 | CNY | 6.87 | 7 | 6.77 | 6.93 | 6.93 | 0.0 (0.0%) | 27,407,900 |
8 Jun 2023 | CNY | 6.97 | 7.3 | 6.82 | 6.93 | 6.93 | -0.01 (-0.14%) | 39,675,800 |
7 Jun 2023 | CNY | 7.01 | 7.15 | 6.87 | 6.94 | 6.94 | -0.01 (-0.14%) | 36,891,300 |
6 Jun 2023 | CNY | 7.46 | 7.61 | 6.88 | 6.95 | 6.95 | -0.49 (-6.59%) | 54,589,455 |
5 Jun 2023 | CNY | 7.55 | 7.86 | 7.35 | 7.44 | 7.44 | -0.07 (-0.93%) | 68,140,065 |
2 Jun 2023 | CNY | 8.02 | 8.28 | 7.43 | 7.51 | 7.51 | -0.03 (-0.40%) | 111,324,097 |
1 Jun 2023 | CNY | 6.24 | 7.54 | 6.24 | 7.54 | 7.54 | +1.26 (+20.06%) | 91,079,706 |
31 May 2023 | CNY | 6.23 | 6.35 | 6.15 | 6.28 | 6.28 | +0.02 (+0.32%) | 20,373,872 |
30 May 2023 | CNY | 6.16 | 6.39 | 6.16 | 6.26 | 6.26 | +0.06 (+0.97%) | 23,735,380 |
29 May 2023 | CNY | 6.32 | 6.5 | 6.16 | 6.2 | 6.2 | -0.24 (-3.73%) | 32,035,072 |
26 May 2023 | CNY | 6.42 | 6.63 | 6.26 | 6.44 | 6.44 | -0.02 (-0.31%) | 35,930,500 |
25 May 2023 | CNY | 6.13 | 6.7 | 6.13 | 6.46 | 6.46 | +0.23 (+3.69%) | 58,250,400 |