Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 7.58 | 7.63 | 7.43 | 7.45 | 7.45 | -0.11 (-1.46%) | 4,518,365 |
7 Jul 2023 | CNY | 7.6 | 7.65 | 7.53 | 7.56 | 7.56 | -0.06 (-0.79%) | 4,303,181 |
6 Jul 2023 | CNY | 7.6 | 7.7 | 7.55 | 7.62 | 7.62 | +0.03 (+0.40%) | 4,023,462 |
5 Jul 2023 | CNY | 7.63 | 7.72 | 7.57 | 7.59 | 7.59 | -0.08 (-1.04%) | 4,603,600 |
4 Jul 2023 | CNY | 7.6 | 7.76 | 7.58 | 7.67 | 7.67 | +0.08 (+1.05%) | 4,710,114 |
3 Jul 2023 | CNY | 7.67 | 7.75 | 7.57 | 7.59 | 7.59 | -0.05 (-0.65%) | 4,790,100 |
30 Jun 2023 | CNY | 7.55 | 7.69 | 7.51 | 7.64 | 7.64 | +0.09 (+1.19%) | 6,192,354 |
29 Jun 2023 | CNY | 7.35 | 7.6 | 7.33 | 7.55 | 7.55 | +0.2 (+2.72%) | 8,004,934 |
28 Jun 2023 | CNY | 7.3 | 7.39 | 7.1 | 7.35 | 7.35 | +0.08 (+1.10%) | 5,082,606 |
27 Jun 2023 | CNY | 7.18 | 7.29 | 7.13 | 7.27 | 7.27 | +0.12 (+1.68%) | 4,852,567 |
26 Jun 2023 | CNY | 7.23 | 7.36 | 7.12 | 7.15 | 7.15 | -0.12 (-1.65%) | 6,398,171 |
21 Jun 2023 | CNY | 7.2 | 7.39 | 7.16 | 7.27 | 7.27 | +0.07 (+0.97%) | 7,728,863 |
20 Jun 2023 | CNY | 7.03 | 7.23 | 6.98 | 7.2 | 7.2 | +0.1 (+1.41%) | 6,656,793 |
19 Jun 2023 | CNY | 7.14 | 7.18 | 7.09 | 7.1 | 7.1 | -0.05 (-0.70%) | 3,537,989 |
16 Jun 2023 | CNY | 7.13 | 7.22 | 7.07 | 7.15 | 7.15 | 0.0 (0.0%) | 4,987,948 |
15 Jun 2023 | CNY | 6.91 | 7.21 | 6.89 | 7.15 | 7.15 | +0.23 (+3.32%) | 6,602,314 |
14 Jun 2023 | CNY | 6.96 | 6.98 | 6.84 | 6.92 | 6.92 | -0.03 (-0.43%) | 3,350,648 |
13 Jun 2023 | CNY | 6.91 | 6.96 | 6.88 | 6.95 | 6.95 | +0.07 (+1.02%) | 2,463,170 |
12 Jun 2023 | CNY | 6.81 | 6.95 | 6.75 | 6.88 | 6.88 | +0.03 (+0.44%) | 3,569,301 |
9 Jun 2023 | CNY | 6.85 | 6.86 | 6.78 | 6.85 | 6.85 | 0.0 (0.0%) | 3,962,961 |
8 Jun 2023 | CNY | 6.88 | 6.91 | 6.79 | 6.85 | 6.85 | -0.03 (-0.44%) | 4,477,954 |
7 Jun 2023 | CNY | 6.89 | 6.92 | 6.83 | 6.88 | 6.88 | 0.0 (0.0%) | 3,997,146 |
6 Jun 2023 | CNY | 7.17 | 7.19 | 6.88 | 6.88 | 6.88 | -0.3 (-4.18%) | 9,588,462 |
5 Jun 2023 | CNY | 7.3 | 7.31 | 7.16 | 7.18 | 7.18 | -0.13 (-1.78%) | 4,314,300 |
2 Jun 2023 | CNY | 7.26 | 7.32 | 7.25 | 7.31 | 7.31 | +0.04 (+0.55%) | 3,398,667 |
1 Jun 2023 | CNY | 7.32 | 7.36 | 7.21 | 7.27 | 7.27 | -0.02 (-0.27%) | 4,022,989 |
31 May 2023 | CNY | 7.44 | 7.44 | 7.26 | 7.29 | 7.29 | -0.15 (-2.02%) | 4,520,082 |
30 May 2023 | CNY | 7.45 | 7.48 | 7.33 | 7.44 | 7.44 | -0.01 (-0.13%) | 3,594,996 |
29 May 2023 | CNY | 7.58 | 7.59 | 7.41 | 7.45 | 7.45 | -0.11 (-1.46%) | 3,480,511 |
26 May 2023 | CNY | 7.59 | 7.61 | 7.49 | 7.56 | 7.56 | -0.04 (-0.53%) | 3,250,220 |