Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 6.69 | 6.72 | 6.35 | 6.46 | 6.46 | -0.21 (-3.15%) | 20,155,600 |
30 Jun 2023 | CNY | 6.62 | 6.71 | 6.54 | 6.67 | 6.67 | +0.03 (+0.45%) | 14,016,400 |
29 Jun 2023 | CNY | 6.54 | 6.72 | 6.46 | 6.64 | 6.64 | +0.12 (+1.84%) | 12,592,900 |
28 Jun 2023 | CNY | 6.59 | 6.6 | 6.26 | 6.52 | 6.52 | -0.07 (-1.06%) | 14,893,100 |
27 Jun 2023 | CNY | 6.47 | 6.65 | 6.46 | 6.59 | 6.59 | +0.12 (+1.85%) | 12,390,900 |
26 Jun 2023 | CNY | 6.8 | 6.83 | 6.45 | 6.47 | 6.47 | -0.33 (-4.85%) | 15,280,800 |
21 Jun 2023 | CNY | 7.03 | 7.03 | 6.79 | 6.8 | 6.8 | -0.25 (-3.55%) | 17,017,349 |
20 Jun 2023 | CNY | 7.08 | 7.1 | 6.94 | 7.05 | 7.05 | -0.01 (-0.14%) | 15,994,500 |
19 Jun 2023 | CNY | 7.01 | 7.12 | 6.99 | 7.06 | 7.06 | +0.08 (+1.15%) | 15,309,700 |
16 Jun 2023 | CNY | 6.94 | 7.05 | 6.78 | 6.98 | 6.98 | +0.05 (+0.72%) | 17,906,982 |
15 Jun 2023 | CNY | 7.11 | 7.15 | 6.91 | 6.93 | 6.93 | -0.18 (-2.53%) | 21,989,300 |
14 Jun 2023 | CNY | 7.12 | 7.18 | 7.06 | 7.11 | 7.11 | 0.0 (0.0%) | 14,737,500 |
13 Jun 2023 | CNY | 7.08 | 7.17 | 7.04 | 7.11 | 7.11 | -0.02 (-0.28%) | 19,168,578 |
12 Jun 2023 | CNY | 7.19 | 7.34 | 7.11 | 7.13 | 7.13 | 0.0 (0.0%) | 24,300,935 |
9 Jun 2023 | CNY | 7.02 | 7.18 | 6.94 | 7.13 | 7.13 | +0.14 (+2.00%) | 25,956,284 |
8 Jun 2023 | CNY | 6.9 | 7.13 | 6.84 | 6.99 | 6.99 | +0.08 (+1.16%) | 29,130,800 |
7 Jun 2023 | CNY | 6.85 | 6.97 | 6.76 | 6.91 | 6.91 | +0.08 (+1.17%) | 14,306,013 |
6 Jun 2023 | CNY | 7.02 | 7.09 | 6.77 | 6.83 | 6.83 | -0.22 (-3.12%) | 21,145,400 |
5 Jun 2023 | CNY | 7.01 | 7.14 | 6.94 | 7.05 | 7.05 | +0.13 (+1.88%) | 21,940,600 |
2 Jun 2023 | CNY | 7.21 | 7.22 | 6.9 | 6.92 | 6.92 | -0.29 (-4.02%) | 33,491,800 |
1 Jun 2023 | CNY | 6.71 | 7.27 | 6.66 | 7.21 | 7.21 | +0.45 (+6.66%) | 47,492,491 |
31 May 2023 | CNY | 6.57 | 6.81 | 6.51 | 6.76 | 6.76 | +0.19 (+2.89%) | 35,960,400 |
30 May 2023 | CNY | 6.2 | 6.58 | 6.13 | 6.57 | 6.57 | +0.38 (+6.14%) | 36,055,091 |
29 May 2023 | CNY | 6.3 | 6.32 | 6.15 | 6.19 | 6.19 | -0.09 (-1.43%) | 16,126,100 |
26 May 2023 | CNY | 6.16 | 6.3 | 6.13 | 6.28 | 6.28 | +0.03 (+0.48%) | 17,355,255 |
25 May 2023 | CNY | 6.28 | 6.46 | 6.11 | 6.25 | 6.25 | +0.01 (+0.16%) | 25,830,394 |
24 May 2023 | CNY | 6.43 | 6.52 | 6.22 | 6.24 | 6.24 | -0.23 (-3.55%) | 29,139,200 |
23 May 2023 | CNY | 6.69 | 6.69 | 6.41 | 6.47 | 6.47 | -0.18 (-2.71%) | 16,766,900 |
22 May 2023 | CNY | 6.75 | 6.9 | 6.57 | 6.65 | 6.65 | -0.22 (-3.20%) | 20,833,900 |
19 May 2023 | CNY | 6.83 | 7 | 6.55 | 6.87 | 6.87 | +0.06 (+0.88%) | 34,889,981 |