Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 6.82 | 6.96 | 6.7 | 6.84 | 6.84 | -0.01 (-0.15%) | 11,499,729 |
30 Jun 2023 | CNY | 6.66 | 6.87 | 6.66 | 6.85 | 6.85 | +0.13 (+1.93%) | 10,550,959 |
29 Jun 2023 | CNY | 6.51 | 6.79 | 6.51 | 6.72 | 6.72 | +0.19 (+2.91%) | 10,568,501 |
28 Jun 2023 | CNY | 6.71 | 6.72 | 6.4 | 6.53 | 6.53 | -0.11 (-1.66%) | 11,603,837 |
27 Jun 2023 | CNY | 6.48 | 6.73 | 6.47 | 6.64 | 6.64 | +0.16 (+2.47%) | 9,320,900 |
26 Jun 2023 | CNY | 6.79 | 6.79 | 6.47 | 6.48 | 6.48 | -0.37 (-5.40%) | 11,469,501 |
21 Jun 2023 | CNY | 7 | 7.02 | 6.81 | 6.85 | 6.85 | -0.14 (-2.00%) | 8,424,400 |
20 Jun 2023 | CNY | 7.03 | 7.06 | 6.95 | 6.99 | 6.99 | -0.08 (-1.13%) | 9,358,700 |
19 Jun 2023 | CNY | 7.05 | 7.16 | 6.98 | 7.07 | 7.07 | +0.01 (+0.14%) | 9,879,642 |
16 Jun 2023 | CNY | 6.88 | 7.09 | 6.85 | 7.06 | 7.06 | +0.19 (+2.77%) | 12,946,500 |
15 Jun 2023 | CNY | 6.94 | 7.09 | 6.85 | 6.87 | 6.87 | -0.07 (-1.01%) | 10,227,400 |
14 Jun 2023 | CNY | 6.84 | 6.99 | 6.84 | 6.94 | 6.94 | +0.07 (+1.02%) | 7,818,200 |
13 Jun 2023 | CNY | 6.85 | 6.93 | 6.85 | 6.87 | 6.87 | -0.03 (-0.43%) | 6,205,200 |
12 Jun 2023 | CNY | 6.88 | 7 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 8,341,604 |
9 Jun 2023 | CNY | 6.77 | 6.93 | 6.67 | 6.9 | 6.9 | +0.16 (+2.37%) | 11,352,100 |
8 Jun 2023 | CNY | 6.84 | 6.85 | 6.65 | 6.74 | 6.74 | -0.11 (-1.61%) | 9,526,800 |
7 Jun 2023 | CNY | 6.76 | 6.93 | 6.67 | 6.85 | 6.85 | +0.14 (+2.09%) | 8,299,000 |
6 Jun 2023 | CNY | 6.95 | 6.98 | 6.71 | 6.71 | 6.71 | -0.23 (-3.31%) | 9,838,500 |
5 Jun 2023 | CNY | 6.82 | 7.08 | 6.8 | 6.94 | 6.94 | +0.14 (+2.06%) | 14,222,896 |
2 Jun 2023 | CNY | 6.84 | 6.87 | 6.78 | 6.8 | 6.8 | -0.02 (-0.29%) | 6,589,800 |
1 Jun 2023 | CNY | 6.78 | 6.87 | 6.72 | 6.82 | 6.82 | +0.01 (+0.15%) | 7,804,968 |
31 May 2023 | CNY | 6.72 | 6.83 | 6.67 | 6.81 | 6.81 | +0.09 (+1.34%) | 8,534,400 |
30 May 2023 | CNY | 6.58 | 6.72 | 6.46 | 6.72 | 6.72 | +0.12 (+1.82%) | 8,935,799 |
29 May 2023 | CNY | 6.53 | 6.75 | 6.5 | 6.6 | 6.6 | +0.07 (+1.07%) | 11,557,099 |
26 May 2023 | CNY | 6.4 | 6.54 | 6.36 | 6.53 | 6.53 | +0.14 (+2.19%) | 7,055,968 |
25 May 2023 | CNY | 6.48 | 6.55 | 6.3 | 6.39 | 6.39 | -0.05 (-0.78%) | 7,900,200 |
24 May 2023 | CNY | 6.38 | 6.53 | 6.33 | 6.44 | 6.44 | +0.02 (+0.31%) | 7,090,700 |
23 May 2023 | CNY | 6.61 | 6.61 | 6.4 | 6.42 | 6.42 | -0.19 (-2.87%) | 9,905,820 |
22 May 2023 | CNY | 6.77 | 6.78 | 6.56 | 6.61 | 6.61 | -0.13 (-1.93%) | 9,883,900 |
19 May 2023 | CNY | 6.77 | 6.83 | 6.71 | 6.74 | 6.74 | -0.05 (-0.74%) | 9,640,100 |