Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 5.16 | 5.22 | 5.11 | 5.18 | 5.18 | +0.02 (+0.39%) | 1,983,500 |
28 Jun 2023 | CNY | 5.2 | 5.21 | 5.07 | 5.16 | 5.16 | -0.02 (-0.39%) | 2,607,000 |
27 Jun 2023 | CNY | 4.99 | 5.19 | 4.95 | 5.18 | 5.18 | +0.2 (+4.02%) | 3,917,778 |
26 Jun 2023 | CNY | 5.08 | 5.08 | 4.97 | 4.98 | 4.98 | -0.12 (-2.35%) | 3,569,952 |
21 Jun 2023 | CNY | 5.18 | 5.27 | 5.06 | 5.1 | 5.1 | -0.07 (-1.35%) | 3,915,200 |
20 Jun 2023 | CNY | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | -0.09 (-1.71%) | 3,811,210 |
19 Jun 2023 | CNY | 5.35 | 5.36 | 5.25 | 5.26 | 5.26 | -0.08 (-1.50%) | 2,726,141 |
16 Jun 2023 | CNY | 5.35 | 5.41 | 5.31 | 5.34 | 5.34 | -0.01 (-0.19%) | 2,175,932 |
15 Jun 2023 | CNY | 5.39 | 5.39 | 5.31 | 5.35 | 5.35 | -0.02 (-0.37%) | 1,823,300 |
14 Jun 2023 | CNY | 5.42 | 5.44 | 5.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 2,010,100 |
13 Jun 2023 | CNY | 5.4 | 5.47 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 1,745,100 |
12 Jun 2023 | CNY | 5.34 | 5.46 | 5.24 | 5.44 | 5.44 | +0.1 (+1.87%) | 2,967,569 |
9 Jun 2023 | CNY | 5.39 | 5.43 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 2,262,600 |
8 Jun 2023 | CNY | 5.43 | 5.46 | 5.38 | 5.4 | 5.4 | -0.06 (-1.10%) | 1,477,000 |
7 Jun 2023 | CNY | 5.45 | 5.5 | 5.4 | 5.46 | 5.46 | 0.0 (0.0%) | 2,114,801 |
6 Jun 2023 | CNY | 5.6 | 5.61 | 5.45 | 5.46 | 5.46 | -0.13 (-2.33%) | 2,258,300 |
5 Jun 2023 | CNY | 5.54 | 5.61 | 5.49 | 5.59 | 5.59 | +0.05 (+0.90%) | 2,452,800 |
2 Jun 2023 | CNY | 5.43 | 5.55 | 5.42 | 5.54 | 5.54 | +0.06 (+1.09%) | 2,618,686 |
1 Jun 2023 | CNY | 5.49 | 5.53 | 5.35 | 5.48 | 5.48 | 0.0 (0.0%) | 2,923,185 |
31 May 2023 | CNY | 5.52 | 5.56 | 5.44 | 5.48 | 5.48 | -0.05 (-0.90%) | 1,996,510 |
30 May 2023 | CNY | 5.55 | 5.6 | 5.45 | 5.53 | 5.53 | -0.03 (-0.54%) | 2,904,889 |
29 May 2023 | CNY | 5.68 | 5.72 | 5.54 | 5.56 | 5.56 | -0.15 (-2.63%) | 2,647,701 |
26 May 2023 | CNY | 5.55 | 5.72 | 5.45 | 5.71 | 5.71 | +0.17 (+3.07%) | 3,290,554 |
25 May 2023 | CNY | 5.5 | 5.56 | 5.45 | 5.54 | 5.54 | +0.04 (+0.73%) | 1,965,256 |
24 May 2023 | CNY | 5.53 | 5.56 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 2,051,600 |
23 May 2023 | CNY | 5.64 | 5.65 | 5.53 | 5.55 | 5.55 | -0.08 (-1.42%) | 1,885,138 |
22 May 2023 | CNY | 5.65 | 5.71 | 5.58 | 5.63 | 5.63 | -0.07 (-1.23%) | 2,232,100 |
19 May 2023 | CNY | 5.66 | 5.75 | 5.53 | 5.7 | 5.7 | +0.04 (+0.71%) | 2,409,100 |
18 May 2023 | CNY | 5.76 | 5.8 | 5.64 | 5.66 | 5.66 | -0.1 (-1.74%) | 2,651,600 |
17 May 2023 | CNY | 5.65 | 5.78 | 5.62 | 5.76 | 5.76 | +0.09 (+1.59%) | 2,471,501 |