Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 5.99 | 6 | 5.93 | 5.94 | 5.94 | -0.08 (-1.33%) | 3,515,250 |
6 Jul 2023 | CNY | 6.04 | 6.05 | 5.96 | 6.02 | 6.02 | 0.0 (0.0%) | 3,991,550 |
5 Jul 2023 | CNY | 6.07 | 6.09 | 6.01 | 6.02 | 6.02 | -0.05 (-0.82%) | 3,302,707 |
4 Jul 2023 | CNY | 6.08 | 6.09 | 6.01 | 6.07 | 6.07 | +0.01 (+0.17%) | 4,086,800 |
3 Jul 2023 | CNY | 6.03 | 6.13 | 6.03 | 6.06 | 6.06 | +0.03 (+0.50%) | 5,048,287 |
30 Jun 2023 | CNY | 5.95 | 6.05 | 5.93 | 6.03 | 6.03 | +0.07 (+1.17%) | 5,502,687 |
29 Jun 2023 | CNY | 5.94 | 5.99 | 5.92 | 5.96 | 5.96 | +0.02 (+0.34%) | 3,900,884 |
28 Jun 2023 | CNY | 5.96 | 5.96 | 5.86 | 5.94 | 5.94 | 0.0 (0.0%) | 2,581,766 |
27 Jun 2023 | CNY | 5.85 | 5.98 | 5.79 | 5.94 | 5.94 | +0.14 (+2.41%) | 3,537,900 |
26 Jun 2023 | CNY | 5.84 | 5.91 | 5.78 | 5.8 | 5.8 | -0.06 (-1.02%) | 3,243,998 |
21 Jun 2023 | CNY | 5.93 | 6 | 5.85 | 5.86 | 5.86 | -0.08 (-1.35%) | 4,487,705 |
20 Jun 2023 | CNY | 5.92 | 6.01 | 5.89 | 5.94 | 5.94 | 0.0 (0.0%) | 4,665,000 |
19 Jun 2023 | CNY | 6.02 | 6.04 | 5.9 | 5.94 | 5.94 | -0.05 (-0.83%) | 4,614,500 |
16 Jun 2023 | CNY | 5.94 | 6.04 | 5.9 | 5.99 | 5.99 | +0.05 (+0.84%) | 6,837,698 |
15 Jun 2023 | CNY | 5.87 | 5.94 | 5.85 | 5.94 | 5.94 | +0.07 (+1.19%) | 5,609,569 |
14 Jun 2023 | CNY | 5.88 | 5.91 | 5.85 | 5.87 | 5.87 | -0.01 (-0.17%) | 3,067,200 |
13 Jun 2023 | CNY | 5.9 | 5.96 | 5.87 | 5.88 | 5.88 | -0.02 (-0.34%) | 3,472,270 |
12 Jun 2023 | CNY | 5.84 | 5.91 | 5.78 | 5.9 | 5.9 | +0.08 (+1.37%) | 5,099,610 |
9 Jun 2023 | CNY | 5.78 | 5.83 | 5.75 | 5.82 | 5.82 | +0.06 (+1.04%) | 3,176,498 |
8 Jun 2023 | CNY | 5.75 | 5.81 | 5.72 | 5.76 | 5.76 | +0.01 (+0.17%) | 3,287,662 |
7 Jun 2023 | CNY | 5.85 | 5.89 | 5.74 | 5.75 | 5.75 | -0.1 (-1.71%) | 5,038,396 |
6 Jun 2023 | CNY | 5.93 | 5.94 | 5.85 | 5.85 | 5.85 | -0.08 (-1.35%) | 4,073,934 |
5 Jun 2023 | CNY | 5.93 | 5.96 | 5.88 | 5.93 | 5.93 | -0.01 (-0.17%) | 3,587,700 |
2 Jun 2023 | CNY | 5.85 | 5.95 | 5.85 | 5.94 | 5.94 | +0.09 (+1.54%) | 5,260,412 |
1 Jun 2023 | CNY | 5.79 | 5.87 | 5.78 | 5.85 | 5.85 | +0.03 (+0.52%) | 3,689,510 |
31 May 2023 | CNY | 5.77 | 5.84 | 5.76 | 5.82 | 5.82 | 0.0 (0.0%) | 3,501,800 |
30 May 2023 | CNY | 5.76 | 5.84 | 5.76 | 5.82 | 5.82 | +0.02 (+0.34%) | 3,519,337 |
29 May 2023 | CNY | 5.94 | 5.94 | 5.8 | 5.8 | 5.8 | -0.13 (-2.19%) | 5,439,140 |
26 May 2023 | CNY | 5.99 | 5.99 | 5.82 | 5.93 | 5.93 | -0.06 (-1.00%) | 6,442,148 |
25 May 2023 | CNY | 5.91 | 6.06 | 5.86 | 5.99 | 5.99 | +0.09 (+1.53%) | 9,854,340 |