Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | CNY | 6.86 | 6.9 | 6.8 | 6.9 | 6.9 | +0.04 (+0.58%) | 5,009,975 |
24 Jul 2023 | CNY | 6.83 | 6.87 | 6.73 | 6.86 | 6.86 | +0.05 (+0.73%) | 4,774,613 |
21 Jul 2023 | CNY | 6.69 | 6.82 | 6.68 | 6.81 | 6.81 | +0.11 (+1.64%) | 5,895,200 |
20 Jul 2023 | CNY | 6.74 | 6.8 | 6.69 | 6.7 | 6.7 | -0.03 (-0.45%) | 3,039,200 |
19 Jul 2023 | CNY | 6.71 | 6.75 | 6.67 | 6.73 | 6.73 | +0.02 (+0.30%) | 2,211,440 |
18 Jul 2023 | CNY | 6.81 | 6.81 | 6.61 | 6.71 | 6.71 | -0.07 (-1.03%) | 3,700,480 |
17 Jul 2023 | CNY | 6.71 | 6.78 | 6.6 | 6.78 | 6.78 | +0.03 (+0.44%) | 3,837,400 |
14 Jul 2023 | CNY | 6.8 | 6.82 | 6.74 | 6.75 | 6.75 | -0.03 (-0.44%) | 2,743,800 |
13 Jul 2023 | CNY | 6.75 | 6.79 | 6.72 | 6.78 | 6.78 | +0.07 (+1.04%) | 2,775,440 |
12 Jul 2023 | CNY | 6.8 | 6.83 | 6.7 | 6.71 | 6.71 | -0.09 (-1.32%) | 3,302,400 |
11 Jul 2023 | CNY | 6.74 | 6.8 | 6.71 | 6.8 | 6.8 | +0.06 (+0.89%) | 2,908,180 |
10 Jul 2023 | CNY | 6.72 | 6.79 | 6.7 | 6.74 | 6.74 | +0.01 (+0.15%) | 2,425,500 |
7 Jul 2023 | CNY | 6.73 | 6.79 | 6.69 | 6.73 | 6.73 | -0.01 (-0.15%) | 2,877,100 |
6 Jul 2023 | CNY | 6.79 | 6.82 | 6.71 | 6.74 | 6.74 | -0.09 (-1.32%) | 3,803,000 |
5 Jul 2023 | CNY | 6.77 | 6.87 | 6.75 | 6.83 | 6.83 | +0.03 (+0.44%) | 4,916,300 |
4 Jul 2023 | CNY | 6.77 | 6.86 | 6.72 | 6.8 | 6.8 | +0.03 (+0.44%) | 5,088,600 |
3 Jul 2023 | CNY | 6.73 | 6.78 | 6.66 | 6.77 | 6.77 | +0.05 (+0.74%) | 5,409,357 |
30 Jun 2023 | CNY | 6.65 | 6.78 | 6.6 | 6.72 | 6.72 | +0.12 (+1.82%) | 5,885,458 |
29 Jun 2023 | CNY | 6.52 | 6.68 | 6.51 | 6.6 | 6.6 | +0.07 (+1.07%) | 5,092,863 |
28 Jun 2023 | CNY | 6.53 | 6.56 | 6.43 | 6.53 | 6.53 | -0.02 (-0.31%) | 3,566,223 |
27 Jun 2023 | CNY | 6.38 | 6.57 | 6.38 | 6.55 | 6.55 | +0.09 (+1.39%) | 5,733,100 |
26 Jun 2023 | CNY | 6.55 | 6.56 | 6.41 | 6.46 | 6.46 | -0.1 (-1.52%) | 4,508,300 |
21 Jun 2023 | CNY | 6.7 | 6.72 | 6.54 | 6.56 | 6.56 | -0.17 (-2.53%) | 5,809,500 |
20 Jun 2023 | CNY | 6.71 | 6.78 | 6.68 | 6.73 | 6.73 | +0.03 (+0.45%) | 5,219,400 |
19 Jun 2023 | CNY | 6.72 | 6.83 | 6.66 | 6.7 | 6.7 | +0.01 (+0.15%) | 8,487,300 |
16 Jun 2023 | CNY | 6.66 | 6.73 | 6.63 | 6.69 | 6.69 | +0.03 (+0.45%) | 5,410,001 |
15 Jun 2023 | CNY | 6.7 | 6.7 | 6.59 | 6.66 | 6.66 | -0.04 (-0.60%) | 5,832,440 |
14 Jun 2023 | CNY | 6.64 | 6.72 | 6.59 | 6.7 | 6.7 | +0.04 (+0.60%) | 5,466,200 |
13 Jun 2023 | CNY | 6.69 | 6.74 | 6.64 | 6.66 | 6.66 | -0.03 (-0.45%) | 4,726,400 |
12 Jun 2023 | CNY | 6.74 | 6.78 | 6.64 | 6.69 | 6.69 | -0.09 (-1.33%) | 5,356,080 |