Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 6.25 | 6.25 | 6.17 | 6.23 | 6.23 | -0.01 (-0.16%) | 1,389,740 |
13 Jul 2023 | CNY | 6.23 | 6.28 | 6.18 | 6.24 | 6.24 | +0.05 (+0.81%) | 1,384,590 |
12 Jul 2023 | CNY | 6.29 | 6.29 | 6.18 | 6.19 | 6.19 | -0.07 (-1.12%) | 1,497,000 |
11 Jul 2023 | CNY | 6.18 | 6.26 | 6.17 | 6.26 | 6.26 | +0.04 (+0.64%) | 1,508,900 |
10 Jul 2023 | CNY | 6.24 | 6.29 | 6.17 | 6.22 | 6.22 | -0.02 (-0.32%) | 1,607,700 |
7 Jul 2023 | CNY | 6.22 | 6.27 | 6.2 | 6.24 | 6.24 | +0.02 (+0.32%) | 1,707,250 |
6 Jul 2023 | CNY | 6.23 | 6.27 | 6.19 | 6.22 | 6.22 | +0.01 (+0.16%) | 1,512,670 |
5 Jul 2023 | CNY | 6.23 | 6.25 | 6.17 | 6.21 | 6.21 | 0.0 (0.0%) | 1,704,800 |
4 Jul 2023 | CNY | 6.18 | 6.22 | 6.13 | 6.21 | 6.21 | +0.02 (+0.32%) | 1,548,010 |
3 Jul 2023 | CNY | 6.13 | 6.22 | 6.12 | 6.19 | 6.19 | +0.07 (+1.14%) | 2,422,720 |
30 Jun 2023 | CNY | 6.09 | 6.13 | 6.05 | 6.12 | 6.12 | +0.03 (+0.49%) | 1,262,800 |
29 Jun 2023 | CNY | 6.08 | 6.13 | 6.04 | 6.09 | 6.09 | +0.06 (+1.00%) | 1,609,410 |
28 Jun 2023 | CNY | 5.99 | 6.04 | 5.9 | 6.03 | 6.03 | +0.09 (+1.52%) | 1,510,430 |
27 Jun 2023 | CNY | 5.8 | 5.96 | 5.79 | 5.94 | 5.94 | +0.13 (+2.24%) | 1,533,100 |
26 Jun 2023 | CNY | 5.83 | 5.88 | 5.76 | 5.81 | 5.81 | -0.03 (-0.51%) | 1,846,700 |
21 Jun 2023 | CNY | 5.96 | 5.97 | 5.83 | 5.84 | 5.84 | -0.04 (-0.68%) | 1,858,810 |
20 Jun 2023 | CNY | 5.92 | 5.95 | 5.84 | 5.88 | 5.88 | -0.06 (-1.01%) | 1,410,450 |
19 Jun 2023 | CNY | 6.05 | 6.06 | 5.91 | 5.94 | 5.94 | -0.02 (-0.34%) | 1,183,900 |
16 Jun 2023 | CNY | 6.03 | 6.03 | 5.96 | 5.96 | 5.96 | -0.05 (-0.83%) | 1,117,560 |
15 Jun 2023 | CNY | 6.01 | 6.03 | 5.95 | 6.01 | 6.01 | -0.02 (-0.33%) | 1,006,080 |
14 Jun 2023 | CNY | 6.05 | 6.06 | 5.94 | 6.03 | 6.03 | +0.04 (+0.67%) | 1,470,100 |
13 Jun 2023 | CNY | 5.98 | 6.04 | 5.95 | 5.99 | 5.99 | -0.01 (-0.17%) | 1,250,520 |
12 Jun 2023 | CNY | 5.98 | 6.01 | 5.88 | 6 | 6 | 0.0 (0.0%) | 1,577,980 |
9 Jun 2023 | CNY | 6.02 | 6.08 | 5.99 | 6 | 6 | -0.04 (-0.66%) | 1,732,680 |
8 Jun 2023 | CNY | 5.99 | 6.16 | 5.95 | 6.04 | 6.04 | -0.01 (-0.17%) | 1,375,700 |
7 Jun 2023 | CNY | 6.01 | 6.07 | 5.98 | 6.05 | 6.05 | +0.02 (+0.33%) | 1,277,400 |
6 Jun 2023 | CNY | 6.22 | 6.23 | 6.02 | 6.03 | 6.03 | -0.19 (-3.05%) | 1,647,870 |
5 Jun 2023 | CNY | 6.19 | 6.23 | 6.13 | 6.22 | 6.22 | +0.03 (+0.48%) | 1,270,750 |
2 Jun 2023 | CNY | 6.12 | 6.2 | 6.12 | 6.19 | 6.19 | +0.09 (+1.48%) | 1,552,040 |
1 Jun 2023 | CNY | 6.16 | 6.2 | 6.08 | 6.1 | 6.1 | -0.03 (-0.49%) | 1,406,900 |