Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 6.17 | 6.23 | 6.11 | 6.2 | 6.2 | +0.05 (+0.81%) | 3,887,024 |
5 Jul 2023 | CNY | 6.2 | 6.26 | 6.11 | 6.15 | 6.15 | -0.06 (-0.97%) | 3,403,040 |
4 Jul 2023 | CNY | 6.35 | 6.37 | 6.16 | 6.21 | 6.21 | -0.11 (-1.74%) | 7,120,219 |
3 Jul 2023 | CNY | 6.05 | 6.33 | 6 | 6.32 | 6.32 | +0.25 (+4.12%) | 11,181,670 |
30 Jun 2023 | CNY | 6.13 | 6.2 | 6.05 | 6.07 | 6.07 | -0.05 (-0.82%) | 3,622,200 |
29 Jun 2023 | CNY | 6.2 | 6.2 | 6.09 | 6.12 | 6.12 | -0.07 (-1.13%) | 2,895,600 |
28 Jun 2023 | CNY | 6.22 | 6.24 | 6.08 | 6.19 | 6.19 | 0.0 (0.0%) | 3,936,120 |
27 Jun 2023 | CNY | 6.06 | 6.22 | 6.05 | 6.19 | 6.19 | +0.16 (+2.65%) | 4,453,760 |
26 Jun 2023 | CNY | 6.15 | 6.21 | 6 | 6.03 | 6.03 | -0.16 (-2.58%) | 4,335,170 |
21 Jun 2023 | CNY | 6.19 | 6.27 | 6.14 | 6.19 | 6.19 | +0.04 (+0.65%) | 4,811,100 |
20 Jun 2023 | CNY | 6.13 | 6.18 | 6.07 | 6.15 | 6.15 | +0.02 (+0.33%) | 3,498,090 |
19 Jun 2023 | CNY | 6.14 | 6.2 | 6.07 | 6.13 | 6.13 | -0.02 (-0.33%) | 4,949,200 |
16 Jun 2023 | CNY | 6.17 | 6.21 | 6.09 | 6.15 | 6.15 | -0.02 (-0.32%) | 4,366,169 |
15 Jun 2023 | CNY | 6.15 | 6.29 | 6.07 | 6.17 | 6.17 | +0.02 (+0.33%) | 9,639,926 |
14 Jun 2023 | CNY | 5.87 | 6.17 | 5.87 | 6.15 | 6.15 | +0.26 (+4.41%) | 12,988,507 |
13 Jun 2023 | CNY | 5.89 | 5.97 | 5.82 | 5.89 | 5.89 | 0.0 (0.0%) | 5,344,880 |
12 Jun 2023 | CNY | 5.64 | 6.01 | 5.64 | 5.89 | 5.89 | +0.23 (+4.06%) | 10,409,751 |
9 Jun 2023 | CNY | 5.72 | 5.76 | 5.58 | 5.66 | 5.66 | -0.11 (-1.91%) | 9,110,507 |
8 Jun 2023 | CNY | 5.42 | 5.98 | 5.35 | 5.77 | 5.77 | +0.38 (+7.05%) | 16,092,210 |
7 Jun 2023 | CNY | 5.38 | 5.46 | 5.33 | 5.39 | 5.39 | +0.01 (+0.19%) | 3,836,120 |
6 Jun 2023 | CNY | 5.45 | 5.56 | 5.38 | 5.38 | 5.38 | -0.07 (-1.28%) | 7,296,791 |
5 Jun 2023 | CNY | 5.54 | 5.58 | 5.43 | 5.45 | 5.45 | -0.1 (-1.80%) | 4,971,840 |
2 Jun 2023 | CNY | 5.58 | 5.59 | 5.5 | 5.55 | 5.55 | -0.03 (-0.54%) | 3,981,190 |
1 Jun 2023 | CNY | 5.64 | 5.67 | 5.5 | 5.58 | 5.58 | -0.04 (-0.71%) | 5,479,742 |
31 May 2023 | CNY | 5.67 | 5.75 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 3,196,739 |
30 May 2023 | CNY | 5.77 | 5.77 | 5.6 | 5.67 | 5.67 | -0.09 (-1.56%) | 4,928,220 |
29 May 2023 | CNY | 5.8 | 5.89 | 5.74 | 5.76 | 5.76 | -0.07 (-1.20%) | 3,363,360 |
26 May 2023 | CNY | 5.76 | 5.85 | 5.74 | 5.83 | 5.83 | +0.07 (+1.22%) | 3,333,920 |
25 May 2023 | CNY | 5.8 | 5.82 | 5.68 | 5.76 | 5.76 | -0.05 (-0.86%) | 4,828,305 |
24 May 2023 | CNY | 5.93 | 5.93 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 2,807,697 |