Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 5.83 | 5.88 | 5.72 | 5.82 | 5.82 | -0.02 (-0.34%) | 15,393,801 |
3 Jul 2023 | CNY | 5.73 | 5.88 | 5.71 | 5.84 | 5.84 | +0.12 (+2.10%) | 16,977,083 |
30 Jun 2023 | CNY | 5.79 | 5.88 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 17,576,201 |
29 Jun 2023 | CNY | 6.04 | 6.07 | 5.71 | 5.77 | 5.77 | -0.26 (-4.31%) | 30,093,660 |
28 Jun 2023 | CNY | 6.21 | 6.21 | 5.87 | 6.03 | 6.03 | -0.14 (-2.27%) | 22,868,399 |
27 Jun 2023 | CNY | 5.97 | 6.24 | 5.85 | 6.17 | 6.17 | +0.24 (+4.05%) | 33,654,323 |
26 Jun 2023 | CNY | 6.22 | 6.3 | 5.89 | 5.93 | 5.93 | -0.3 (-4.82%) | 47,696,654 |
21 Jun 2023 | CNY | 6.57 | 6.79 | 6.17 | 6.23 | 6.23 | -0.5 (-7.43%) | 66,542,134 |
20 Jun 2023 | CNY | 7.03 | 7.1 | 6.58 | 6.73 | 6.73 | -0.34 (-4.81%) | 72,733,972 |
19 Jun 2023 | CNY | 6.73 | 7.28 | 6.73 | 7.07 | 7.07 | +0.43 (+6.48%) | 105,824,135 |
16 Jun 2023 | CNY | 6.09 | 6.64 | 6.06 | 6.64 | 6.64 | +0.6 (+9.93%) | 66,335,357 |
15 Jun 2023 | CNY | 6.05 | 6.33 | 5.99 | 6.04 | 6.04 | -0.02 (-0.33%) | 36,483,690 |
14 Jun 2023 | CNY | 5.87 | 6.29 | 5.78 | 6.06 | 6.06 | +0.26 (+4.48%) | 50,055,200 |
13 Jun 2023 | CNY | 6.15 | 6.19 | 5.77 | 5.8 | 5.8 | -0.32 (-5.23%) | 52,497,623 |
12 Jun 2023 | CNY | 6.33 | 6.39 | 6.06 | 6.12 | 6.12 | -0.2 (-3.16%) | 42,306,487 |
9 Jun 2023 | CNY | 6.4 | 6.47 | 6.27 | 6.32 | 6.32 | -0.04 (-0.63%) | 32,705,947 |
8 Jun 2023 | CNY | 6.3 | 6.55 | 6.28 | 6.36 | 6.36 | +0.04 (+0.63%) | 31,072,079 |
7 Jun 2023 | CNY | 6.18 | 6.49 | 6.05 | 6.32 | 6.32 | +0.14 (+2.27%) | 35,287,506 |
6 Jun 2023 | CNY | 6.2 | 6.46 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 45,578,401 |
5 Jun 2023 | CNY | 5.98 | 6.32 | 5.89 | 6.18 | 6.18 | +0.12 (+1.98%) | 52,290,002 |
2 Jun 2023 | CNY | 6.25 | 6.58 | 6 | 6.06 | 6.06 | +0.08 (+1.34%) | 83,133,563 |
1 Jun 2023 | CNY | 5.49 | 5.98 | 5.36 | 5.98 | 5.98 | +0.54 (+9.93%) | 60,794,034 |
31 May 2023 | CNY | 5.58 | 5.88 | 5.42 | 5.44 | 5.44 | -0.18 (-3.20%) | 50,217,467 |
30 May 2023 | CNY | 5.11 | 5.62 | 5 | 5.62 | 5.62 | +0.51 (+9.98%) | 43,065,844 |
29 May 2023 | CNY | 5.06 | 5.15 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 9,249,058 |
26 May 2023 | CNY | 5.07 | 5.1 | 4.99 | 5.09 | 5.09 | +0.01 (+0.20%) | 8,800,060 |
25 May 2023 | CNY | 5 | 5.12 | 4.98 | 5.08 | 5.08 | +0.05 (+0.99%) | 8,905,680 |
24 May 2023 | CNY | 5.13 | 5.14 | 5.01 | 5.03 | 5.03 | -0.1 (-1.95%) | 14,315,076 |
23 May 2023 | CNY | 5.03 | 5.25 | 4.96 | 5.13 | 5.13 | +0.11 (+2.19%) | 23,514,627 |
22 May 2023 | CNY | 5.08 | 5.08 | 4.89 | 5.02 | 5.02 | -0.06 (-1.18%) | 12,741,000 |