Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | CNY | 6.65 | 7.52 | 6.65 | 7.38 | 7.38 | +0.78 (+11.82%) | 29,739,876 |
29 Jun 2023 | CNY | 6.22 | 6.7 | 6.21 | 6.6 | 6.6 | +0.36 (+5.77%) | 14,614,000 |
28 Jun 2023 | CNY | 6.19 | 6.27 | 6.11 | 6.24 | 6.24 | +0.05 (+0.81%) | 3,505,500 |
27 Jun 2023 | CNY | 6.02 | 6.21 | 6.02 | 6.19 | 6.19 | +0.16 (+2.65%) | 3,305,900 |
26 Jun 2023 | CNY | 6.11 | 6.12 | 5.99 | 6.03 | 6.03 | -0.09 (-1.47%) | 3,086,600 |
21 Jun 2023 | CNY | 6.06 | 6.16 | 6.04 | 6.12 | 6.12 | +0.04 (+0.66%) | 3,478,000 |
20 Jun 2023 | CNY | 6.16 | 6.16 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 2,832,060 |
19 Jun 2023 | CNY | 6.2 | 6.23 | 6.13 | 6.14 | 6.14 | -0.04 (-0.65%) | 2,842,600 |
16 Jun 2023 | CNY | 6.18 | 6.24 | 6.16 | 6.18 | 6.18 | +0.01 (+0.16%) | 2,650,080 |
15 Jun 2023 | CNY | 6.2 | 6.22 | 6.13 | 6.17 | 6.17 | -0.02 (-0.32%) | 2,307,700 |
14 Jun 2023 | CNY | 6.15 | 6.21 | 6.14 | 6.19 | 6.19 | +0.02 (+0.32%) | 2,236,360 |
13 Jun 2023 | CNY | 6.25 | 6.27 | 6.13 | 6.17 | 6.17 | -0.1 (-1.59%) | 3,603,800 |
12 Jun 2023 | CNY | 6.29 | 6.33 | 6.17 | 6.27 | 6.27 | -0.02 (-0.32%) | 3,583,400 |
9 Jun 2023 | CNY | 6.33 | 6.39 | 6.28 | 6.29 | 6.29 | -0.04 (-0.63%) | 3,069,977 |
8 Jun 2023 | CNY | 6.4 | 6.41 | 6.33 | 6.33 | 6.33 | -0.09 (-1.40%) | 3,288,741 |
7 Jun 2023 | CNY | 6.34 | 6.46 | 6.27 | 6.42 | 6.42 | +0.07 (+1.10%) | 3,557,040 |
6 Jun 2023 | CNY | 6.45 | 6.46 | 6.33 | 6.35 | 6.35 | -0.11 (-1.70%) | 3,499,440 |
5 Jun 2023 | CNY | 6.46 | 6.49 | 6.39 | 6.46 | 6.46 | 0.0 (0.0%) | 3,757,372 |
2 Jun 2023 | CNY | 6.49 | 6.57 | 6.46 | 6.46 | 6.46 | -0.04 (-0.62%) | 4,332,000 |
1 Jun 2023 | CNY | 6.48 | 6.58 | 6.4 | 6.5 | 6.5 | +0.02 (+0.31%) | 6,496,500 |
31 May 2023 | CNY | 6.58 | 6.64 | 6.46 | 6.48 | 6.48 | -0.08 (-1.22%) | 6,119,340 |
30 May 2023 | CNY | 6.5 | 6.57 | 6.4 | 6.56 | 6.56 | +0.06 (+0.92%) | 6,382,048 |
29 May 2023 | CNY | 6.45 | 6.59 | 6.41 | 6.5 | 6.5 | +0.05 (+0.78%) | 5,599,955 |
26 May 2023 | CNY | 6.37 | 6.49 | 6.32 | 6.45 | 6.45 | +0.04 (+0.62%) | 5,230,535 |
25 May 2023 | CNY | 6.47 | 6.47 | 6.29 | 6.41 | 6.41 | -0.07 (-1.08%) | 7,053,055 |
24 May 2023 | CNY | 6.55 | 6.6 | 6.43 | 6.48 | 6.48 | -0.14 (-2.11%) | 9,643,228 |
23 May 2023 | CNY | 6.41 | 6.75 | 6.4 | 6.62 | 6.62 | +0.18 (+2.80%) | 16,375,300 |
22 May 2023 | CNY | 6.55 | 6.55 | 6.38 | 6.44 | 6.44 | -0.09 (-1.38%) | 5,825,227 |
19 May 2023 | CNY | 6.53 | 6.54 | 6.39 | 6.53 | 6.53 | +0.05 (+0.77%) | 6,924,024 |
18 May 2023 | CNY | 6.53 | 6.58 | 6.38 | 6.48 | 6.48 | 0.0 (0.0%) | 8,194,272 |