Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 5.87 | 6.31 | 5.78 | 6.07 | 6.07 | +0.21 (+3.58%) | 29,000,860 |
13 Jul 2023 | CNY | 5.78 | 5.94 | 5.7 | 5.86 | 5.86 | +0.07 (+1.21%) | 17,439,750 |
12 Jul 2023 | CNY | 5.91 | 5.99 | 5.77 | 5.79 | 5.79 | -0.13 (-2.20%) | 20,397,770 |
11 Jul 2023 | CNY | 5.66 | 6.25 | 5.61 | 5.92 | 5.92 | +0.24 (+4.23%) | 34,554,000 |
10 Jul 2023 | CNY | 5.63 | 5.75 | 5.6 | 5.68 | 5.68 | +0.01 (+0.18%) | 8,126,800 |
7 Jul 2023 | CNY | 5.63 | 5.8 | 5.57 | 5.67 | 5.67 | +0.06 (+1.07%) | 11,461,600 |
6 Jul 2023 | CNY | 5.58 | 5.64 | 5.53 | 5.61 | 5.61 | +0.02 (+0.36%) | 5,507,770 |
5 Jul 2023 | CNY | 5.62 | 5.66 | 5.58 | 5.59 | 5.59 | -0.06 (-1.06%) | 5,515,800 |
4 Jul 2023 | CNY | 5.62 | 5.68 | 5.58 | 5.65 | 5.65 | +0.04 (+0.71%) | 7,379,600 |
3 Jul 2023 | CNY | 5.57 | 5.7 | 5.56 | 5.61 | 5.61 | +0.02 (+0.36%) | 8,709,100 |
30 Jun 2023 | CNY | 5.54 | 5.61 | 5.46 | 5.59 | 5.59 | +0.1 (+1.82%) | 10,980,000 |
29 Jun 2023 | CNY | 5.44 | 5.55 | 5.43 | 5.49 | 5.49 | +0.07 (+1.29%) | 11,732,200 |
28 Jun 2023 | CNY | 5.38 | 5.46 | 5.28 | 5.42 | 5.42 | +0.04 (+0.74%) | 8,830,200 |
27 Jun 2023 | CNY | 5.16 | 5.38 | 5.13 | 5.38 | 5.38 | +0.22 (+4.26%) | 12,809,700 |
26 Jun 2023 | CNY | 5.12 | 5.22 | 5.12 | 5.16 | 5.16 | -0.02 (-0.39%) | 5,811,500 |
21 Jun 2023 | CNY | 5.16 | 5.25 | 5.15 | 5.18 | 5.18 | +0.02 (+0.39%) | 6,455,000 |
20 Jun 2023 | CNY | 5.23 | 5.28 | 5.16 | 5.16 | 5.16 | -0.08 (-1.53%) | 7,369,000 |
19 Jun 2023 | CNY | 5.38 | 5.41 | 5.23 | 5.24 | 5.24 | -0.17 (-3.14%) | 11,519,000 |
16 Jun 2023 | CNY | 5.4 | 5.47 | 5.35 | 5.41 | 5.41 | -0.03 (-0.55%) | 11,702,060 |
15 Jun 2023 | CNY | 5.51 | 5.57 | 5.38 | 5.44 | 5.44 | -0.14 (-2.51%) | 18,759,670 |
14 Jun 2023 | CNY | 5.33 | 5.83 | 5.25 | 5.58 | 5.58 | +0.26 (+4.89%) | 24,598,310 |
13 Jun 2023 | CNY | 5.29 | 5.37 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 3,190,500 |
12 Jun 2023 | CNY | 5.23 | 5.33 | 5.12 | 5.32 | 5.32 | +0.06 (+1.14%) | 6,378,000 |
9 Jun 2023 | CNY | 5.18 | 5.36 | 5.14 | 5.26 | 5.26 | +0.09 (+1.74%) | 6,141,800 |
8 Jun 2023 | CNY | 5.19 | 5.22 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 3,751,900 |
7 Jun 2023 | CNY | 5.27 | 5.28 | 5.17 | 5.22 | 5.22 | -0.02 (-0.38%) | 3,886,200 |
6 Jun 2023 | CNY | 5.39 | 5.41 | 5.24 | 5.24 | 5.24 | -0.16 (-2.96%) | 4,921,100 |
5 Jun 2023 | CNY | 5.38 | 5.41 | 5.34 | 5.4 | 5.4 | +0.01 (+0.19%) | 4,200,200 |
2 Jun 2023 | CNY | 5.34 | 5.4 | 5.31 | 5.39 | 5.39 | +0.08 (+1.51%) | 4,543,100 |
1 Jun 2023 | CNY | 5.37 | 5.4 | 5.31 | 5.31 | 5.31 | -0.06 (-1.12%) | 4,837,490 |