Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 6.75 | 6.99 | 6.62 | 6.91 | 6.91 | +0.24 (+3.60%) | 17,314,960 |
30 Jun 2023 | CNY | 6.72 | 6.77 | 6.63 | 6.67 | 6.67 | -0.1 (-1.48%) | 9,243,300 |
29 Jun 2023 | CNY | 6.66 | 6.77 | 6.55 | 6.77 | 6.77 | +0.11 (+1.65%) | 8,665,126 |
28 Jun 2023 | CNY | 6.73 | 6.74 | 6.38 | 6.66 | 6.66 | -0.08 (-1.19%) | 9,461,200 |
27 Jun 2023 | CNY | 6.57 | 6.8 | 6.54 | 6.74 | 6.74 | +0.24 (+3.69%) | 8,595,120 |
26 Jun 2023 | CNY | 6.85 | 6.88 | 6.48 | 6.5 | 6.5 | -0.4 (-5.80%) | 11,560,680 |
21 Jun 2023 | CNY | 7.12 | 7.12 | 6.81 | 6.9 | 6.9 | -0.22 (-3.09%) | 15,425,860 |
20 Jun 2023 | CNY | 7.11 | 7.16 | 7.03 | 7.12 | 7.12 | -0.01 (-0.14%) | 11,414,921 |
19 Jun 2023 | CNY | 7.19 | 7.23 | 7.09 | 7.13 | 7.13 | -0.06 (-0.83%) | 10,895,560 |
16 Jun 2023 | CNY | 7.22 | 7.25 | 7.03 | 7.19 | 7.19 | +0.02 (+0.28%) | 11,289,500 |
15 Jun 2023 | CNY | 7.24 | 7.45 | 7.11 | 7.17 | 7.17 | -0.09 (-1.24%) | 17,376,500 |
14 Jun 2023 | CNY | 7.21 | 7.36 | 7.18 | 7.26 | 7.26 | -0.07 (-0.95%) | 16,523,000 |
13 Jun 2023 | CNY | 7.17 | 7.35 | 7.06 | 7.33 | 7.33 | +0.14 (+1.95%) | 21,289,500 |
12 Jun 2023 | CNY | 7.23 | 7.27 | 7.08 | 7.19 | 7.19 | -0.04 (-0.55%) | 16,874,200 |
9 Jun 2023 | CNY | 7.17 | 7.3 | 7.09 | 7.23 | 7.23 | -0.1 (-1.36%) | 24,682,560 |
8 Jun 2023 | CNY | 7.3 | 7.52 | 7.08 | 7.33 | 7.33 | +0.08 (+1.10%) | 32,980,440 |
7 Jun 2023 | CNY | 7.29 | 7.6 | 7.1 | 7.25 | 7.25 | +0.13 (+1.83%) | 36,820,180 |
6 Jun 2023 | CNY | 7.27 | 7.64 | 7.12 | 7.12 | 7.12 | -0.27 (-3.65%) | 37,815,230 |
5 Jun 2023 | CNY | 7.05 | 7.8 | 7.02 | 7.39 | 7.39 | +0.35 (+4.97%) | 44,732,713 |
2 Jun 2023 | CNY | 6.9 | 7.23 | 6.89 | 7.04 | 7.04 | 0.0 (0.0%) | 36,363,307 |
1 Jun 2023 | CNY | 6.25 | 7.38 | 6.23 | 7.04 | 7.04 | +0.76 (+12.10%) | 52,815,709 |
31 May 2023 | CNY | 6.09 | 6.3 | 6 | 6.28 | 6.28 | +0.14 (+2.28%) | 14,205,165 |
30 May 2023 | CNY | 6.26 | 6.27 | 6.07 | 6.14 | 6.14 | -0.17 (-2.69%) | 12,671,209 |
29 May 2023 | CNY | 6.6 | 6.62 | 6.18 | 6.31 | 6.31 | -0.3 (-4.54%) | 19,435,450 |
26 May 2023 | CNY | 6.94 | 7.02 | 6.53 | 6.61 | 6.61 | -0.43 (-6.11%) | 25,710,864 |
25 May 2023 | CNY | 7.21 | 7.28 | 6.79 | 7.04 | 7.04 | -0.37 (-4.99%) | 37,945,625 |
24 May 2023 | CNY | 6.7 | 7.5 | 6.65 | 7.41 | 7.41 | +0.78 (+11.76%) | 46,699,014 |
23 May 2023 | CNY | 6.75 | 6.81 | 6.57 | 6.63 | 6.63 | -0.21 (-3.07%) | 10,178,280 |
22 May 2023 | CNY | 6.81 | 6.92 | 6.67 | 6.84 | 6.84 | +0.06 (+0.88%) | 10,174,580 |
19 May 2023 | CNY | 6.98 | 7.02 | 6.77 | 6.78 | 6.78 | -0.16 (-2.31%) | 11,748,916 |