Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 5.65 | 5.7 | 5.59 | 5.63 | 5.63 | 0.0 (0.0%) | 5,281,720 |
4 Jul 2023 | CNY | 5.62 | 5.65 | 5.56 | 5.63 | 5.63 | +0.06 (+1.08%) | 5,163,700 |
3 Jul 2023 | CNY | 5.59 | 5.72 | 5.55 | 5.57 | 5.57 | -0.02 (-0.36%) | 5,902,200 |
30 Jun 2023 | CNY | 5.63 | 5.63 | 5.55 | 5.59 | 5.59 | +0.05 (+0.90%) | 7,089,660 |
29 Jun 2023 | CNY | 5.33 | 5.58 | 5.33 | 5.54 | 5.54 | +0.18 (+3.36%) | 8,523,300 |
28 Jun 2023 | CNY | 5.42 | 5.48 | 5.2 | 5.36 | 5.36 | -0.12 (-2.19%) | 6,588,700 |
27 Jun 2023 | CNY | 5.26 | 5.5 | 5.26 | 5.48 | 5.48 | +0.24 (+4.58%) | 6,700,580 |
26 Jun 2023 | CNY | 5.49 | 5.52 | 5.24 | 5.24 | 5.24 | -0.27 (-4.90%) | 6,361,000 |
21 Jun 2023 | CNY | 5.52 | 5.6 | 5.42 | 5.51 | 5.51 | -0.01 (-0.18%) | 6,543,400 |
20 Jun 2023 | CNY | 5.6 | 5.61 | 5.49 | 5.52 | 5.52 | -0.07 (-1.25%) | 4,386,660 |
19 Jun 2023 | CNY | 5.56 | 5.6 | 5.49 | 5.59 | 5.59 | +0.02 (+0.36%) | 4,553,662 |
16 Jun 2023 | CNY | 5.48 | 5.59 | 5.44 | 5.57 | 5.57 | +0.09 (+1.64%) | 5,397,960 |
15 Jun 2023 | CNY | 5.59 | 5.59 | 5.47 | 5.48 | 5.48 | -0.08 (-1.44%) | 5,008,200 |
14 Jun 2023 | CNY | 5.56 | 5.6 | 5.52 | 5.56 | 5.56 | +0.02 (+0.36%) | 4,775,000 |
13 Jun 2023 | CNY | 5.51 | 5.56 | 5.46 | 5.54 | 5.54 | +0.03 (+0.54%) | 5,078,780 |
12 Jun 2023 | CNY | 5.4 | 5.59 | 5.4 | 5.51 | 5.51 | +0.06 (+1.10%) | 5,091,700 |
9 Jun 2023 | CNY | 5.44 | 5.5 | 5.38 | 5.45 | 5.45 | 0.0 (0.0%) | 4,330,800 |
8 Jun 2023 | CNY | 5.55 | 5.55 | 5.41 | 5.45 | 5.45 | -0.08 (-1.45%) | 4,074,000 |
7 Jun 2023 | CNY | 5.46 | 5.55 | 5.45 | 5.53 | 5.53 | +0.06 (+1.10%) | 4,274,386 |
6 Jun 2023 | CNY | 5.59 | 5.63 | 5.47 | 5.47 | 5.47 | -0.15 (-2.67%) | 4,387,542 |
5 Jun 2023 | CNY | 5.6 | 5.68 | 5.58 | 5.62 | 5.62 | 0.0 (0.0%) | 5,886,426 |
2 Jun 2023 | CNY | 5.65 | 5.66 | 5.56 | 5.62 | 5.62 | +0.02 (+0.36%) | 5,823,900 |
1 Jun 2023 | CNY | 5.54 | 5.65 | 5.46 | 5.6 | 5.6 | +0.08 (+1.45%) | 6,825,651 |
31 May 2023 | CNY | 5.58 | 5.58 | 5.48 | 5.52 | 5.52 | -0.03 (-0.54%) | 3,569,800 |
30 May 2023 | CNY | 5.54 | 5.56 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 3,664,900 |
29 May 2023 | CNY | 5.53 | 5.58 | 5.46 | 5.5 | 5.5 | -0.03 (-0.54%) | 4,281,700 |
26 May 2023 | CNY | 5.44 | 5.56 | 5.37 | 5.53 | 5.53 | +0.09 (+1.65%) | 5,289,540 |
25 May 2023 | CNY | 5.41 | 5.44 | 5.32 | 5.44 | 5.44 | +0.07 (+1.30%) | 4,283,280 |
24 May 2023 | CNY | 5.4 | 5.42 | 5.31 | 5.37 | 5.37 | 0.0 (0.0%) | 3,480,200 |
23 May 2023 | CNY | 5.46 | 5.47 | 5.35 | 5.37 | 5.37 | -0.09 (-1.65%) | 4,663,800 |