Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 5.37 | 5.53 | 5.32 | 5.44 | 5.44 | +0.08 (+1.49%) | 22,158,701 |
5 Jul 2023 | CNY | 5.5 | 5.54 | 5.33 | 5.36 | 5.36 | -0.12 (-2.19%) | 19,386,800 |
4 Jul 2023 | CNY | 5.51 | 5.62 | 5.43 | 5.48 | 5.48 | -0.05 (-0.90%) | 25,458,586 |
3 Jul 2023 | CNY | 5.63 | 5.66 | 5.51 | 5.53 | 5.53 | -0.13 (-2.30%) | 25,394,162 |
30 Jun 2023 | CNY | 5.7 | 5.91 | 5.63 | 5.66 | 5.66 | +0.02 (+0.35%) | 34,803,729 |
29 Jun 2023 | CNY | 5.6 | 5.79 | 5.52 | 5.64 | 5.64 | +0.02 (+0.36%) | 29,250,575 |
28 Jun 2023 | CNY | 5.55 | 5.7 | 5.52 | 5.62 | 5.62 | -0.01 (-0.18%) | 30,405,862 |
27 Jun 2023 | CNY | 5.38 | 5.73 | 5.37 | 5.63 | 5.63 | +0.25 (+4.65%) | 37,191,496 |
26 Jun 2023 | CNY | 5.33 | 5.69 | 5.32 | 5.38 | 5.38 | +0.12 (+2.28%) | 27,913,696 |
21 Jun 2023 | CNY | 5.48 | 5.5 | 5.2 | 5.26 | 5.26 | -0.2 (-3.66%) | 19,113,962 |
20 Jun 2023 | CNY | 5.44 | 5.57 | 5.37 | 5.46 | 5.46 | +0.01 (+0.18%) | 21,297,830 |
19 Jun 2023 | CNY | 5.42 | 5.52 | 5.34 | 5.45 | 5.45 | -0.04 (-0.73%) | 23,079,648 |
16 Jun 2023 | CNY | 5.66 | 5.71 | 5.46 | 5.49 | 5.49 | -0.25 (-4.36%) | 33,754,927 |
15 Jun 2023 | CNY | 5.52 | 5.74 | 5.36 | 5.74 | 5.74 | +0.22 (+3.99%) | 50,584,967 |
14 Jun 2023 | CNY | 5.66 | 5.73 | 5.5 | 5.52 | 5.52 | -0.19 (-3.33%) | 45,620,215 |
13 Jun 2023 | CNY | 5.71 | 5.99 | 5.58 | 5.71 | 5.71 | +0.09 (+1.60%) | 52,910,918 |
12 Jun 2023 | CNY | 5.82 | 5.88 | 5.53 | 5.62 | 5.62 | -0.49 (-8.02%) | 66,166,671 |
9 Jun 2023 | CNY | 5.73 | 6.11 | 5.7 | 6.11 | 6.11 | +0.56 (+10.09%) | 86,211,075 |
8 Jun 2023 | CNY | 5.45 | 5.65 | 5.36 | 5.55 | 5.55 | +0.03 (+0.54%) | 31,404,801 |
7 Jun 2023 | CNY | 5.52 | 5.7 | 5.41 | 5.52 | 5.52 | +0.05 (+0.91%) | 28,313,103 |
6 Jun 2023 | CNY | 5.62 | 5.68 | 5.46 | 5.47 | 5.47 | -0.09 (-1.62%) | 34,977,811 |
5 Jun 2023 | CNY | 5.59 | 5.78 | 5.49 | 5.56 | 5.56 | -0.09 (-1.59%) | 48,559,212 |
2 Jun 2023 | CNY | 5.15 | 5.65 | 5.11 | 5.65 | 5.65 | +0.51 (+9.92%) | 36,225,045 |
1 Jun 2023 | CNY | 5.17 | 5.23 | 5.1 | 5.14 | 5.14 | -0.07 (-1.34%) | 14,950,244 |
31 May 2023 | CNY | 5.1 | 5.25 | 5.04 | 5.21 | 5.21 | +0.06 (+1.17%) | 20,489,400 |
30 May 2023 | CNY | 5.1 | 5.21 | 5.06 | 5.15 | 5.15 | -0.01 (-0.19%) | 22,970,100 |
29 May 2023 | CNY | 4.96 | 5.17 | 4.89 | 5.16 | 5.16 | +0.2 (+4.03%) | 31,111,911 |
26 May 2023 | CNY | 5 | 5 | 4.84 | 4.96 | 4.96 | -0.04 (-0.80%) | 9,901,401 |
25 May 2023 | CNY | 5.03 | 5.06 | 4.92 | 5 | 5 | -0.04 (-0.79%) | 13,388,900 |
24 May 2023 | CNY | 5.12 | 5.13 | 5.01 | 5.04 | 5.04 | -0.04 (-0.79%) | 14,100,800 |