Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 5.36 | 5.4 | 5.34 | 5.38 | 5.38 | +0.03 (+0.56%) | 10,272,892 |
27 Jun 2023 | CNY | 5.29 | 5.37 | 5.28 | 5.35 | 5.35 | +0.05 (+0.94%) | 9,390,182 |
26 Jun 2023 | CNY | 5.26 | 5.37 | 5.21 | 5.3 | 5.3 | +0.04 (+0.76%) | 12,133,920 |
21 Jun 2023 | CNY | 5.33 | 5.37 | 5.25 | 5.26 | 5.26 | -0.06 (-1.13%) | 8,230,057 |
20 Jun 2023 | CNY | 5.3 | 5.36 | 5.3 | 5.32 | 5.32 | 0.0 (0.0%) | 8,288,559 |
19 Jun 2023 | CNY | 5.32 | 5.37 | 5.29 | 5.32 | 5.32 | 0.0 (0.0%) | 8,863,741 |
16 Jun 2023 | CNY | 5.33 | 5.34 | 5.27 | 5.32 | 5.32 | +0.02 (+0.38%) | 8,005,300 |
15 Jun 2023 | CNY | 5.17 | 5.31 | 5.16 | 5.3 | 5.3 | +0.13 (+2.51%) | 12,026,835 |
14 Jun 2023 | CNY | 5.23 | 5.24 | 5.15 | 5.17 | 5.17 | -0.06 (-1.15%) | 9,319,549 |
13 Jun 2023 | CNY | 5.23 | 5.29 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 5,937,169 |
12 Jun 2023 | CNY | 5.2 | 5.27 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 7,150,118 |
9 Jun 2023 | CNY | 5.17 | 5.2 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 8,069,100 |
8 Jun 2023 | CNY | 5.2 | 5.25 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 8,837,100 |
7 Jun 2023 | CNY | 5.34 | 5.34 | 5.19 | 5.2 | 5.2 | -0.12 (-2.26%) | 11,212,200 |
6 Jun 2023 | CNY | 5.44 | 5.49 | 5.3 | 5.32 | 5.32 | -0.14 (-2.56%) | 10,068,000 |
5 Jun 2023 | CNY | 5.46 | 5.52 | 5.44 | 5.46 | 5.46 | -0.02 (-0.36%) | 10,299,484 |
2 Jun 2023 | CNY | 5.36 | 5.49 | 5.36 | 5.48 | 5.48 | +0.13 (+2.43%) | 12,861,016 |
1 Jun 2023 | CNY | 5.29 | 5.4 | 5.27 | 5.35 | 5.35 | +0.06 (+1.13%) | 9,641,400 |
31 May 2023 | CNY | 5.29 | 5.34 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 8,719,844 |
30 May 2023 | CNY | 5.29 | 5.36 | 5.23 | 5.32 | 5.32 | +0.01 (+0.19%) | 7,803,705 |
29 May 2023 | CNY | 5.41 | 5.45 | 5.3 | 5.31 | 5.31 | -0.14 (-2.57%) | 10,406,200 |
26 May 2023 | CNY | 5.46 | 5.47 | 5.31 | 5.45 | 5.45 | -0.02 (-0.37%) | 11,595,200 |
25 May 2023 | CNY | 5.42 | 5.52 | 5.35 | 5.47 | 5.47 | +0.05 (+0.92%) | 12,352,117 |
24 May 2023 | CNY | 5.39 | 5.48 | 5.35 | 5.42 | 5.42 | +0.01 (+0.18%) | 8,174,106 |
23 May 2023 | CNY | 5.54 | 5.55 | 5.4 | 5.41 | 5.41 | -0.12 (-2.17%) | 9,687,793 |
22 May 2023 | CNY | 5.51 | 5.57 | 5.5 | 5.53 | 5.53 | +0.01 (+0.18%) | 7,586,806 |
19 May 2023 | CNY | 5.52 | 5.56 | 5.48 | 5.52 | 5.52 | -0.04 (-0.72%) | 7,965,168 |
18 May 2023 | CNY | 5.55 | 5.58 | 5.51 | 5.56 | 5.56 | -0.01 (-0.18%) | 10,282,259 |
17 May 2023 | CNY | 5.55 | 5.59 | 5.5 | 5.57 | 5.57 | +0.02 (+0.36%) | 14,056,222 |
16 May 2023 | CNY | 5.5 | 5.62 | 5.48 | 5.55 | 5.55 | +0.07 (+1.28%) | 21,365,046 |