Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 6.6 | 6.69 | 6.55 | 6.66 | 6.66 | +0.05 (+0.76%) | 3,191,240 |
28 Jun 2023 | CNY | 6.52 | 6.63 | 6.48 | 6.61 | 6.61 | +0.04 (+0.61%) | 4,235,520 |
27 Jun 2023 | CNY | 6.45 | 6.59 | 6.42 | 6.57 | 6.57 | +0.18 (+2.82%) | 2,647,180 |
26 Jun 2023 | CNY | 6.46 | 6.49 | 6.39 | 6.39 | 6.39 | -0.1 (-1.54%) | 2,716,560 |
21 Jun 2023 | CNY | 6.54 | 6.59 | 6.47 | 6.49 | 6.49 | -0.05 (-0.76%) | 3,458,969 |
20 Jun 2023 | CNY | 6.56 | 6.61 | 6.52 | 6.54 | 6.54 | -0.02 (-0.30%) | 2,727,280 |
19 Jun 2023 | CNY | 6.65 | 6.65 | 6.52 | 6.56 | 6.56 | -0.1 (-1.50%) | 5,533,120 |
16 Jun 2023 | CNY | 6.7 | 6.72 | 6.64 | 6.66 | 6.66 | -0.03 (-0.45%) | 4,516,700 |
15 Jun 2023 | CNY | 6.89 | 6.89 | 6.67 | 6.69 | 6.69 | -0.22 (-3.18%) | 7,083,984 |
14 Jun 2023 | CNY | 6.82 | 6.95 | 6.77 | 6.91 | 6.91 | +0.1 (+1.47%) | 4,507,689 |
13 Jun 2023 | CNY | 6.85 | 6.88 | 6.78 | 6.81 | 6.81 | -0.02 (-0.29%) | 2,551,840 |
12 Jun 2023 | CNY | 6.91 | 6.93 | 6.8 | 6.83 | 6.83 | -0.08 (-1.16%) | 3,738,939 |
9 Jun 2023 | CNY | 6.93 | 7 | 6.89 | 6.91 | 6.91 | -0.02 (-0.29%) | 2,453,480 |
8 Jun 2023 | CNY | 6.99 | 6.99 | 6.88 | 6.93 | 6.93 | -0.02 (-0.29%) | 2,514,260 |
7 Jun 2023 | CNY | 6.98 | 6.99 | 6.89 | 6.95 | 6.95 | +0.02 (+0.29%) | 2,171,720 |
6 Jun 2023 | CNY | 7.1 | 7.12 | 6.91 | 6.93 | 6.93 | -0.18 (-2.53%) | 2,778,320 |
5 Jun 2023 | CNY | 7.06 | 7.12 | 7.02 | 7.11 | 7.11 | +0.02 (+0.28%) | 3,527,760 |
2 Jun 2023 | CNY | 7.07 | 7.22 | 7.07 | 7.09 | 7.09 | +0.03 (+0.42%) | 3,634,260 |
1 Jun 2023 | CNY | 7.09 | 7.14 | 7.05 | 7.06 | 7.06 | -0.03 (-0.42%) | 3,205,020 |
31 May 2023 | CNY | 7.22 | 7.25 | 7.08 | 7.09 | 7.09 | -0.17 (-2.34%) | 4,528,040 |
30 May 2023 | CNY | 7.1 | 7.37 | 7.08 | 7.26 | 7.26 | +0.13 (+1.82%) | 5,014,060 |
29 May 2023 | CNY | 7.16 | 7.28 | 7.06 | 7.13 | 7.13 | -0.01 (-0.14%) | 4,338,820 |
26 May 2023 | CNY | 7.1 | 7.17 | 6.98 | 7.14 | 7.14 | +0.13 (+1.85%) | 5,225,200 |
25 May 2023 | CNY | 6.92 | 7.03 | 6.85 | 7.01 | 7.01 | +0.08 (+1.15%) | 4,140,600 |
24 May 2023 | CNY | 6.93 | 7.01 | 6.87 | 6.93 | 6.93 | -0.05 (-0.72%) | 3,808,600 |
23 May 2023 | CNY | 7.13 | 7.2 | 6.97 | 6.98 | 6.98 | -0.23 (-3.19%) | 4,177,709 |
22 May 2023 | CNY | 7.22 | 7.32 | 7.17 | 7.21 | 7.21 | -0.03 (-0.41%) | 3,542,040 |
19 May 2023 | CNY | 7.38 | 7.39 | 7.22 | 7.24 | 7.24 | -0.15 (-2.03%) | 3,150,360 |
18 May 2023 | CNY | 7.47 | 7.48 | 7.33 | 7.39 | 7.39 | -0.08 (-1.07%) | 3,946,840 |
17 May 2023 | CNY | 7.31 | 7.47 | 7.25 | 7.47 | 7.47 | +0.13 (+1.77%) | 4,784,329 |