Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 7.3 | 7.3 | 7.13 | 7.14 | 7.14 | -0.11 (-1.52%) | 1,612,800 |
6 Jul 2023 | CNY | 7.34 | 7.34 | 7.17 | 7.25 | 7.25 | -0.05 (-0.68%) | 2,871,000 |
5 Jul 2023 | CNY | 7.38 | 7.38 | 7.27 | 7.3 | 7.3 | -0.05 (-0.68%) | 1,640,300 |
4 Jul 2023 | CNY | 7.33 | 7.41 | 7.27 | 7.35 | 7.35 | +0.02 (+0.27%) | 1,980,600 |
3 Jul 2023 | CNY | 7.32 | 7.48 | 7.28 | 7.33 | 7.33 | -0.04 (-0.54%) | 2,409,300 |
30 Jun 2023 | CNY | 7.22 | 7.5 | 7.18 | 7.37 | 7.37 | +0.17 (+2.36%) | 4,209,600 |
29 Jun 2023 | CNY | 7.16 | 7.25 | 7.11 | 7.2 | 7.2 | +0.1 (+1.41%) | 3,414,700 |
28 Jun 2023 | CNY | 6.92 | 7.11 | 6.79 | 7.1 | 7.1 | +0.09 (+1.28%) | 3,412,166 |
27 Jun 2023 | CNY | 6.8 | 7.03 | 6.8 | 7.01 | 7.01 | +0.14 (+2.04%) | 2,796,750 |
26 Jun 2023 | CNY | 6.9 | 7.05 | 6.75 | 6.87 | 6.87 | -0.04 (-0.58%) | 2,735,100 |
21 Jun 2023 | CNY | 7.08 | 7.08 | 6.9 | 6.91 | 6.91 | -0.12 (-1.71%) | 2,425,300 |
20 Jun 2023 | CNY | 7.1 | 7.16 | 7.03 | 7.03 | 7.03 | -0.06 (-0.85%) | 2,948,270 |
19 Jun 2023 | CNY | 7.2 | 7.24 | 7.07 | 7.09 | 7.09 | -0.14 (-1.94%) | 3,650,698 |
16 Jun 2023 | CNY | 7.25 | 7.31 | 7.18 | 7.23 | 7.23 | +0.01 (+0.14%) | 2,525,700 |
15 Jun 2023 | CNY | 7.32 | 7.32 | 7.15 | 7.22 | 7.22 | +0.01 (+0.14%) | 2,273,800 |
14 Jun 2023 | CNY | 7.33 | 7.35 | 7.2 | 7.21 | 7.21 | -0.13 (-1.77%) | 2,900,566 |
13 Jun 2023 | CNY | 7.5 | 7.56 | 7.33 | 7.34 | 7.34 | -0.16 (-2.13%) | 3,468,350 |
12 Jun 2023 | CNY | 7.42 | 7.53 | 7.27 | 7.5 | 7.5 | +0.15 (+2.04%) | 3,492,900 |
9 Jun 2023 | CNY | 7.3 | 7.37 | 7.2 | 7.35 | 7.35 | +0.09 (+1.24%) | 2,136,400 |
8 Jun 2023 | CNY | 7.3 | 7.37 | 7.2 | 7.26 | 7.26 | -0.09 (-1.22%) | 2,211,800 |
7 Jun 2023 | CNY | 7.33 | 7.45 | 7.23 | 7.35 | 7.35 | +0.02 (+0.27%) | 2,376,700 |
6 Jun 2023 | CNY | 7.58 | 7.61 | 7.3 | 7.33 | 7.33 | -0.28 (-3.68%) | 3,707,300 |
5 Jun 2023 | CNY | 7.7 | 7.72 | 7.5 | 7.61 | 7.61 | -0.11 (-1.42%) | 3,913,518 |
2 Jun 2023 | CNY | 8 | 8 | 7.71 | 7.72 | 7.72 | -0.03 (-0.39%) | 3,639,200 |
1 Jun 2023 | CNY | 7.83 | 7.84 | 7.6 | 7.75 | 7.75 | +0.04 (+0.52%) | 4,122,970 |
31 May 2023 | CNY | 7.87 | 7.9 | 7.66 | 7.71 | 7.71 | -0.15 (-1.91%) | 3,512,516 |
30 May 2023 | CNY | 7.92 | 7.96 | 7.75 | 7.86 | 7.86 | -0.06 (-0.76%) | 4,425,200 |
29 May 2023 | CNY | 8.08 | 8.1 | 7.9 | 7.92 | 7.92 | -0.1 (-1.25%) | 3,438,400 |
26 May 2023 | CNY | 8.07 | 8.1 | 7.88 | 8.02 | 8.02 | -0.11 (-1.35%) | 4,402,716 |
25 May 2023 | CNY | 8.03 | 8.16 | 7.96 | 8.13 | 8.13 | +0.09 (+1.12%) | 6,255,179 |