Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 5.76 | 5.81 | 5.72 | 5.79 | 5.79 | +0.03 (+0.52%) | 4,525,954 |
5 Jul 2023 | CNY | 5.87 | 5.9 | 5.75 | 5.76 | 5.76 | -0.1 (-1.71%) | 6,315,120 |
4 Jul 2023 | CNY | 5.89 | 5.91 | 5.83 | 5.86 | 5.86 | -0.01 (-0.17%) | 7,158,421 |
3 Jul 2023 | CNY | 5.78 | 5.92 | 5.78 | 5.87 | 5.87 | +0.08 (+1.38%) | 7,657,000 |
30 Jun 2023 | CNY | 5.73 | 5.82 | 5.67 | 5.79 | 5.79 | +0.08 (+1.40%) | 7,070,100 |
29 Jun 2023 | CNY | 5.66 | 5.73 | 5.61 | 5.71 | 5.71 | +0.08 (+1.42%) | 7,900,900 |
28 Jun 2023 | CNY | 5.65 | 5.65 | 5.48 | 5.63 | 5.63 | +0.02 (+0.36%) | 6,679,700 |
27 Jun 2023 | CNY | 5.39 | 5.65 | 5.39 | 5.61 | 5.61 | +0.2 (+3.70%) | 7,632,924 |
26 Jun 2023 | CNY | 5.43 | 5.5 | 5.38 | 5.41 | 5.41 | -0.04 (-0.73%) | 3,785,600 |
21 Jun 2023 | CNY | 5.53 | 5.62 | 5.44 | 5.45 | 5.45 | -0.08 (-1.45%) | 4,880,500 |
20 Jun 2023 | CNY | 5.62 | 5.62 | 5.52 | 5.53 | 5.53 | -0.03 (-0.54%) | 3,631,600 |
19 Jun 2023 | CNY | 5.66 | 5.67 | 5.55 | 5.56 | 5.56 | -0.09 (-1.59%) | 4,140,100 |
16 Jun 2023 | CNY | 5.68 | 5.7 | 5.64 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,990,100 |
15 Jun 2023 | CNY | 5.64 | 5.7 | 5.59 | 5.66 | 5.66 | +0.02 (+0.35%) | 4,794,700 |
14 Jun 2023 | CNY | 5.62 | 5.68 | 5.54 | 5.64 | 5.64 | +0.04 (+0.71%) | 5,280,800 |
13 Jun 2023 | CNY | 5.54 | 5.63 | 5.53 | 5.6 | 5.6 | +0.03 (+0.54%) | 4,628,500 |
12 Jun 2023 | CNY | 5.43 | 5.59 | 5.35 | 5.57 | 5.57 | +0.16 (+2.96%) | 5,646,019 |
9 Jun 2023 | CNY | 5.37 | 5.44 | 5.35 | 5.41 | 5.41 | +0.03 (+0.56%) | 4,284,700 |
8 Jun 2023 | CNY | 5.48 | 5.51 | 5.37 | 5.38 | 5.38 | -0.07 (-1.28%) | 5,572,701 |
7 Jun 2023 | CNY | 5.48 | 5.52 | 5.38 | 5.45 | 5.45 | -0.03 (-0.55%) | 5,295,300 |
6 Jun 2023 | CNY | 5.72 | 5.72 | 5.47 | 5.48 | 5.48 | -0.23 (-4.03%) | 8,846,000 |
5 Jun 2023 | CNY | 5.57 | 5.75 | 5.49 | 5.71 | 5.71 | +0.17 (+3.07%) | 11,294,788 |
2 Jun 2023 | CNY | 5.55 | 5.62 | 5.53 | 5.54 | 5.54 | -0.01 (-0.18%) | 5,077,876 |
1 Jun 2023 | CNY | 5.55 | 5.69 | 5.49 | 5.55 | 5.55 | +0.01 (+0.18%) | 5,951,900 |
31 May 2023 | CNY | 5.53 | 5.57 | 5.47 | 5.54 | 5.54 | +0.02 (+0.36%) | 4,099,380 |
30 May 2023 | CNY | 5.5 | 5.6 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 4,921,660 |
29 May 2023 | CNY | 5.62 | 5.64 | 5.5 | 5.52 | 5.52 | -0.09 (-1.60%) | 4,955,186 |
26 May 2023 | CNY | 5.67 | 5.67 | 5.54 | 5.61 | 5.61 | -0.06 (-1.06%) | 5,980,516 |
25 May 2023 | CNY | 5.6 | 5.73 | 5.54 | 5.67 | 5.67 | +0.08 (+1.43%) | 7,564,561 |
24 May 2023 | CNY | 5.53 | 5.65 | 5.52 | 5.59 | 5.59 | +0.04 (+0.72%) | 6,124,072 |