Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 7.06 | 7.08 | 6.95 | 7 | 7 | -0.04 (-0.57%) | 1,360,100 |
5 Jul 2023 | CNY | 7.07 | 7.08 | 6.99 | 7.04 | 7.04 | -0.01 (-0.14%) | 1,988,500 |
4 Jul 2023 | CNY | 7.09 | 7.15 | 6.98 | 7.05 | 7.05 | -0.02 (-0.28%) | 2,568,000 |
3 Jul 2023 | CNY | 7.16 | 7.2 | 7.02 | 7.07 | 7.07 | -0.09 (-1.26%) | 2,894,600 |
30 Jun 2023 | CNY | 7.19 | 7.2 | 7.05 | 7.16 | 7.16 | +0.02 (+0.28%) | 3,058,300 |
29 Jun 2023 | CNY | 7.09 | 7.16 | 7 | 7.14 | 7.14 | +0.09 (+1.28%) | 4,942,900 |
28 Jun 2023 | CNY | 6.92 | 7.07 | 6.83 | 7.05 | 7.05 | +0.13 (+1.88%) | 2,880,000 |
27 Jun 2023 | CNY | 6.6 | 6.93 | 6.6 | 6.92 | 6.92 | +0.34 (+5.17%) | 3,671,318 |
26 Jun 2023 | CNY | 6.73 | 6.82 | 6.52 | 6.58 | 6.58 | -0.15 (-2.23%) | 2,664,047 |
21 Jun 2023 | CNY | 6.86 | 6.86 | 6.7 | 6.73 | 6.73 | -0.07 (-1.03%) | 3,287,500 |
20 Jun 2023 | CNY | 6.85 | 6.96 | 6.76 | 6.8 | 6.8 | -0.08 (-1.16%) | 3,534,200 |
19 Jun 2023 | CNY | 6.93 | 6.98 | 6.8 | 6.88 | 6.88 | -0.1 (-1.43%) | 3,822,568 |
16 Jun 2023 | CNY | 7.07 | 7.11 | 6.96 | 6.98 | 6.98 | -0.1 (-1.41%) | 2,597,496 |
15 Jun 2023 | CNY | 7.17 | 7.17 | 7 | 7.08 | 7.08 | -0.09 (-1.26%) | 3,703,583 |
14 Jun 2023 | CNY | 7.16 | 7.24 | 7.09 | 7.17 | 7.17 | 0.0 (0.0%) | 5,253,400 |
13 Jun 2023 | CNY | 7.07 | 7.18 | 7.02 | 7.17 | 7.17 | +0.08 (+1.13%) | 3,323,900 |
12 Jun 2023 | CNY | 7.04 | 7.15 | 6.91 | 7.09 | 7.09 | +0.05 (+0.71%) | 4,485,700 |
9 Jun 2023 | CNY | 6.9 | 7.11 | 6.85 | 7.04 | 7.04 | +0.12 (+1.73%) | 5,336,900 |
8 Jun 2023 | CNY | 6.83 | 7.04 | 6.8 | 6.92 | 6.92 | +0.05 (+0.73%) | 6,045,800 |
7 Jun 2023 | CNY | 6.85 | 6.99 | 6.79 | 6.87 | 6.87 | +0.05 (+0.73%) | 2,438,600 |
6 Jun 2023 | CNY | 6.9 | 6.92 | 6.82 | 6.82 | 6.82 | -0.08 (-1.16%) | 1,464,200 |
5 Jun 2023 | CNY | 6.91 | 6.95 | 6.8 | 6.9 | 6.9 | -0.04 (-0.58%) | 2,289,900 |
2 Jun 2023 | CNY | 6.89 | 6.98 | 6.87 | 6.94 | 6.94 | +0.05 (+0.73%) | 1,847,471 |
1 Jun 2023 | CNY | 6.9 | 6.98 | 6.83 | 6.89 | 6.89 | +0.02 (+0.29%) | 2,128,871 |
31 May 2023 | CNY | 6.97 | 6.99 | 6.85 | 6.87 | 6.87 | -0.12 (-1.72%) | 3,050,700 |
30 May 2023 | CNY | 6.83 | 7.03 | 6.76 | 6.99 | 6.99 | +0.16 (+2.34%) | 4,333,169 |
29 May 2023 | CNY | 6.99 | 6.99 | 6.77 | 6.83 | 6.83 | -0.09 (-1.30%) | 2,377,500 |
26 May 2023 | CNY | 6.84 | 6.97 | 6.7 | 6.92 | 6.92 | +0.09 (+1.32%) | 2,720,100 |
25 May 2023 | CNY | 6.9 | 6.91 | 6.74 | 6.83 | 6.83 | -0.05 (-0.73%) | 1,662,200 |
24 May 2023 | CNY | 6.83 | 6.96 | 6.74 | 6.88 | 6.88 | +0.05 (+0.73%) | 2,339,300 |