Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 5.89 | 5.89 | 5.56 | 5.72 | 5.72 | -0.23 (-3.87%) | 467,406,786 |
6 Jul 2023 | CNY | 6 | 6.12 | 5.8 | 5.95 | 5.95 | +0.01 (+0.17%) | 770,412,157 |
5 Jul 2023 | CNY | 5.34 | 5.94 | 5.29 | 5.94 | 5.94 | +0.54 (+10%) | 771,769,723 |
4 Jul 2023 | CNY | 5.6 | 5.6 | 5.37 | 5.4 | 5.4 | +0.31 (+6.09%) | 500,084,109 |
3 Jul 2023 | CNY | 5.03 | 5.12 | 5.02 | 5.09 | 5.09 | +0.07 (+1.39%) | 54,586,100 |
30 Jun 2023 | CNY | 4.96 | 5.04 | 4.94 | 5.02 | 5.02 | -0.04 (-0.79%) | 38,608,424 |
29 Jun 2023 | CNY | 5.09 | 5.1 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 33,461,315 |
28 Jun 2023 | CNY | 5.09 | 5.11 | 5.03 | 5.1 | 5.1 | +0.01 (+0.20%) | 30,635,461 |
27 Jun 2023 | CNY | 5.04 | 5.12 | 5.04 | 5.09 | 5.09 | +0.05 (+0.99%) | 36,610,675 |
26 Jun 2023 | CNY | 5.06 | 5.11 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 31,474,409 |
21 Jun 2023 | CNY | 5.11 | 5.14 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 39,474,166 |
20 Jun 2023 | CNY | 5.19 | 5.2 | 5.1 | 5.1 | 5.1 | -0.09 (-1.73%) | 58,475,400 |
19 Jun 2023 | CNY | 5.27 | 5.29 | 5.18 | 5.19 | 5.19 | -0.09 (-1.70%) | 50,404,252 |
16 Jun 2023 | CNY | 5.25 | 5.3 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 37,815,056 |
15 Jun 2023 | CNY | 5.25 | 5.27 | 5.18 | 5.26 | 5.26 | +0.03 (+0.57%) | 42,519,941 |
14 Jun 2023 | CNY | 5.19 | 5.25 | 5.18 | 5.23 | 5.23 | +0.05 (+0.97%) | 32,650,246 |
13 Jun 2023 | CNY | 5.21 | 5.23 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 33,013,722 |
12 Jun 2023 | CNY | 5.25 | 5.25 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 29,456,319 |
9 Jun 2023 | CNY | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | +0.02 (+0.38%) | 27,518,832 |
8 Jun 2023 | CNY | 5.19 | 5.26 | 5.17 | 5.24 | 5.24 | +0.03 (+0.58%) | 23,819,493 |
7 Jun 2023 | CNY | 5.21 | 5.23 | 5.17 | 5.21 | 5.21 | +0.01 (+0.19%) | 24,555,856 |
6 Jun 2023 | CNY | 5.26 | 5.29 | 5.18 | 5.2 | 5.2 | -0.06 (-1.14%) | 29,691,096 |
5 Jun 2023 | CNY | 5.28 | 5.3 | 5.24 | 5.26 | 5.26 | -0.03 (-0.57%) | 24,253,253 |
2 Jun 2023 | CNY | 5.21 | 5.3 | 5.21 | 5.29 | 5.29 | +0.1 (+1.93%) | 50,122,556 |
1 Jun 2023 | CNY | 5.15 | 5.26 | 5.14 | 5.19 | 5.19 | +0.03 (+0.58%) | 34,594,342 |
31 May 2023 | CNY | 5.16 | 5.22 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 45,559,665 |
30 May 2023 | CNY | 5.3 | 5.3 | 5.1 | 5.18 | 5.18 | -0.12 (-2.26%) | 87,738,037 |
29 May 2023 | CNY | 5.34 | 5.35 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 32,320,793 |
26 May 2023 | CNY | 5.23 | 5.3 | 5.18 | 5.3 | 5.3 | +0.07 (+1.34%) | 30,716,532 |
25 May 2023 | CNY | 5.25 | 5.29 | 5.16 | 5.23 | 5.23 | -0.03 (-0.57%) | 40,348,947 |