Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 5.77 | 5.8 | 5.74 | 5.76 | 5.76 | 0.0 (0.0%) | 1,927,200 |
5 Jul 2023 | CNY | 5.77 | 5.8 | 5.74 | 5.76 | 5.76 | -0.01 (-0.17%) | 2,275,710 |
4 Jul 2023 | CNY | 5.8 | 5.8 | 5.74 | 5.77 | 5.77 | -0.01 (-0.17%) | 2,078,444 |
3 Jul 2023 | CNY | 5.73 | 5.82 | 5.72 | 5.78 | 5.78 | +0.08 (+1.40%) | 3,133,186 |
30 Jun 2023 | CNY | 5.6 | 5.73 | 5.6 | 5.7 | 5.7 | +0.09 (+1.60%) | 3,084,206 |
29 Jun 2023 | CNY | 5.58 | 5.64 | 5.58 | 5.61 | 5.61 | +0.02 (+0.36%) | 1,519,800 |
28 Jun 2023 | CNY | 5.61 | 5.62 | 5.51 | 5.59 | 5.59 | -0.02 (-0.36%) | 2,312,100 |
27 Jun 2023 | CNY | 5.47 | 5.63 | 5.47 | 5.61 | 5.61 | +0.11 (+2%) | 3,232,400 |
26 Jun 2023 | CNY | 5.55 | 5.57 | 5.46 | 5.5 | 5.5 | -0.07 (-1.26%) | 2,805,739 |
21 Jun 2023 | CNY | 5.56 | 5.61 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 2,457,355 |
20 Jun 2023 | CNY | 5.72 | 5.74 | 5.57 | 5.58 | 5.58 | -0.15 (-2.62%) | 4,898,820 |
19 Jun 2023 | CNY | 5.86 | 5.86 | 5.71 | 5.73 | 5.73 | -0.11 (-1.88%) | 3,565,502 |
16 Jun 2023 | CNY | 5.81 | 5.87 | 5.81 | 5.84 | 5.84 | +0.01 (+0.17%) | 2,266,600 |
15 Jun 2023 | CNY | 5.85 | 5.86 | 5.8 | 5.83 | 5.83 | -0.02 (-0.34%) | 1,425,601 |
14 Jun 2023 | CNY | 5.83 | 5.85 | 5.79 | 5.85 | 5.85 | +0.02 (+0.34%) | 2,010,600 |
13 Jun 2023 | CNY | 5.8 | 5.85 | 5.8 | 5.83 | 5.83 | +0.01 (+0.17%) | 1,239,000 |
12 Jun 2023 | CNY | 5.81 | 5.85 | 5.75 | 5.82 | 5.82 | 0.0 (0.0%) | 1,979,501 |
9 Jun 2023 | CNY | 5.81 | 5.84 | 5.78 | 5.82 | 5.82 | +0.02 (+0.34%) | 2,138,600 |
8 Jun 2023 | CNY | 5.8 | 5.84 | 5.8 | 5.8 | 5.8 | -0.01 (-0.17%) | 1,626,176 |
7 Jun 2023 | CNY | 5.89 | 5.89 | 5.8 | 5.81 | 5.81 | -0.04 (-0.68%) | 1,919,160 |
6 Jun 2023 | CNY | 5.97 | 5.97 | 5.84 | 5.85 | 5.85 | -0.13 (-2.17%) | 1,996,200 |
5 Jun 2023 | CNY | 5.98 | 6.02 | 5.96 | 5.98 | 5.98 | 0.0 (0.0%) | 2,256,620 |
2 Jun 2023 | CNY | 5.91 | 6.01 | 5.9 | 5.98 | 5.98 | +0.08 (+1.36%) | 3,141,495 |
1 Jun 2023 | CNY | 5.8 | 5.94 | 5.78 | 5.9 | 5.9 | +0.09 (+1.55%) | 3,018,700 |
31 May 2023 | CNY | 5.82 | 5.86 | 5.8 | 5.81 | 5.81 | -0.02 (-0.34%) | 1,476,256 |
30 May 2023 | CNY | 5.9 | 5.9 | 5.78 | 5.83 | 5.83 | -0.05 (-0.85%) | 2,038,492 |
29 May 2023 | CNY | 5.97 | 5.98 | 5.88 | 5.88 | 5.88 | -0.07 (-1.18%) | 1,555,105 |
26 May 2023 | CNY | 5.87 | 5.97 | 5.87 | 5.95 | 5.95 | +0.02 (+0.34%) | 2,009,132 |
25 May 2023 | CNY | 5.99 | 5.99 | 5.87 | 5.93 | 5.93 | -0.04 (-0.67%) | 2,885,914 |
24 May 2023 | CNY | 5.98 | 6 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 1,743,275 |