Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 6.77 | 6.83 | 6.71 | 6.74 | 6.74 | -0.05 (-0.74%) | 9,640,100 |
18 May 2023 | CNY | 6.78 | 6.89 | 6.76 | 6.79 | 6.79 | +0.02 (+0.30%) | 13,068,174 |
17 May 2023 | CNY | 6.72 | 6.81 | 6.66 | 6.77 | 6.77 | +0.05 (+0.74%) | 8,239,832 |
16 May 2023 | CNY | 6.8 | 6.85 | 6.69 | 6.72 | 6.72 | -0.09 (-1.32%) | 7,574,200 |
15 May 2023 | CNY | 6.72 | 6.85 | 6.61 | 6.81 | 6.81 | +0.07 (+1.04%) | 10,038,901 |
12 May 2023 | CNY | 6.72 | 6.89 | 6.7 | 6.74 | 6.74 | +0.02 (+0.30%) | 10,584,510 |
11 May 2023 | CNY | 6.7 | 6.81 | 6.69 | 6.72 | 6.72 | +0.01 (+0.15%) | 7,793,744 |
10 May 2023 | CNY | 6.7 | 6.85 | 6.64 | 6.71 | 6.71 | -0.01 (-0.15%) | 12,873,545 |
9 May 2023 | CNY | 6.75 | 6.87 | 6.68 | 6.72 | 6.72 | -0.03 (-0.44%) | 13,162,644 |
8 May 2023 | CNY | 6.56 | 6.77 | 6.53 | 6.75 | 6.75 | +0.2 (+3.05%) | 13,012,844 |
5 May 2023 | CNY | 6.64 | 6.67 | 6.51 | 6.55 | 6.55 | -0.07 (-1.06%) | 11,045,973 |
4 May 2023 | CNY | 6.67 | 6.73 | 6.58 | 6.62 | 6.62 | -0.02 (-0.30%) | 18,592,400 |
28 Apr 2023 | CNY | 6.4 | 6.69 | 6.4 | 6.64 | 6.64 | -0.18 (-2.64%) | 21,994,228 |
27 Apr 2023 | CNY | 6.86 | 6.97 | 6.76 | 6.82 | 6.82 | -0.03 (-0.44%) | 10,315,568 |
26 Apr 2023 | CNY | 7.12 | 7.12 | 6.76 | 6.85 | 6.85 | -0.28 (-3.93%) | 15,350,200 |
25 Apr 2023 | CNY | 7.35 | 7.39 | 7.06 | 7.13 | 7.13 | -0.26 (-3.52%) | 11,853,629 |
24 Apr 2023 | CNY | 7.41 | 7.59 | 7.34 | 7.39 | 7.39 | 0.0 (0.0%) | 11,635,996 |
21 Apr 2023 | CNY | 7.8 | 7.82 | 7.38 | 7.39 | 7.39 | -0.44 (-5.62%) | 14,727,201 |
20 Apr 2023 | CNY | 7.73 | 7.91 | 7.71 | 7.83 | 7.83 | +0.07 (+0.90%) | 10,166,901 |
19 Apr 2023 | CNY | 7.58 | 7.92 | 7.57 | 7.76 | 7.76 | +0.14 (+1.84%) | 17,277,600 |
18 Apr 2023 | CNY | 7.58 | 7.7 | 7.35 | 7.62 | 7.62 | +0.04 (+0.53%) | 15,591,524 |
17 Apr 2023 | CNY | 7.8 | 7.8 | 7.45 | 7.58 | 7.58 | -0.24 (-3.07%) | 16,731,213 |
14 Apr 2023 | CNY | 7.85 | 7.88 | 7.69 | 7.82 | 7.82 | +0.01 (+0.13%) | 10,264,600 |
13 Apr 2023 | CNY | 7.99 | 8.04 | 7.8 | 7.81 | 7.81 | -0.21 (-2.62%) | 14,733,201 |
12 Apr 2023 | CNY | 7.8 | 8.03 | 7.75 | 8.02 | 8.02 | +0.22 (+2.82%) | 14,335,737 |
11 Apr 2023 | CNY | 7.8 | 7.87 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 12,605,910 |
10 Apr 2023 | CNY | 7.93 | 8.07 | 7.77 | 7.8 | 7.8 | -0.16 (-2.01%) | 19,382,642 |
7 Apr 2023 | CNY | 8.02 | 8.08 | 7.87 | 7.96 | 7.96 | -0.07 (-0.87%) | 15,395,500 |
6 Apr 2023 | CNY | 7.86 | 8.16 | 7.82 | 8.03 | 8.03 | +0.12 (+1.52%) | 21,467,701 |
4 Apr 2023 | CNY | 7.92 | 8.04 | 7.85 | 7.91 | 7.91 | -0.01 (-0.13%) | 15,561,500 |