Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 7.75 | 7.82 | 7.74 | 7.8 | 7.8 | +0.01 (+0.13%) | 1,844,700 |
5 Jul 2023 | CNY | 7.81 | 7.81 | 7.69 | 7.79 | 7.79 | +0.04 (+0.52%) | 1,701,300 |
4 Jul 2023 | CNY | 7.66 | 7.77 | 7.62 | 7.75 | 7.75 | +0.08 (+1.04%) | 1,543,300 |
3 Jul 2023 | CNY | 7.6 | 7.85 | 7.58 | 7.67 | 7.67 | +0.08 (+1.05%) | 2,483,663 |
30 Jun 2023 | CNY | 7.47 | 7.6 | 7.44 | 7.59 | 7.59 | +0.11 (+1.47%) | 1,887,100 |
29 Jun 2023 | CNY | 7.34 | 7.5 | 7.33 | 7.48 | 7.48 | +0.03 (+0.40%) | 1,438,963 |
28 Jun 2023 | CNY | 7.46 | 7.49 | 7.32 | 7.45 | 7.45 | +0.02 (+0.27%) | 1,592,300 |
27 Jun 2023 | CNY | 7.17 | 7.47 | 7.15 | 7.43 | 7.43 | +0.26 (+3.63%) | 2,037,747 |
26 Jun 2023 | CNY | 7.13 | 7.29 | 7.11 | 7.17 | 7.17 | -0.06 (-0.83%) | 2,182,805 |
21 Jun 2023 | CNY | 7.24 | 7.33 | 7.16 | 7.23 | 7.23 | +0.01 (+0.14%) | 1,724,800 |
20 Jun 2023 | CNY | 7.38 | 7.45 | 7.2 | 7.22 | 7.22 | -0.15 (-2.04%) | 1,975,030 |
19 Jun 2023 | CNY | 7.59 | 7.59 | 7.36 | 7.37 | 7.37 | -0.17 (-2.25%) | 2,229,871 |
16 Jun 2023 | CNY | 7.52 | 7.75 | 7.5 | 7.54 | 7.54 | +0.03 (+0.40%) | 2,967,900 |
15 Jun 2023 | CNY | 7.53 | 7.56 | 7.48 | 7.51 | 7.51 | -0.03 (-0.40%) | 1,355,300 |
14 Jun 2023 | CNY | 7.65 | 7.65 | 7.5 | 7.54 | 7.54 | -0.04 (-0.53%) | 1,388,100 |
13 Jun 2023 | CNY | 7.53 | 7.61 | 7.49 | 7.58 | 7.58 | +0.06 (+0.80%) | 1,523,501 |
12 Jun 2023 | CNY | 7.48 | 7.55 | 7.33 | 7.52 | 7.52 | +0.1 (+1.35%) | 1,559,700 |
9 Jun 2023 | CNY | 7.52 | 7.55 | 7.4 | 7.42 | 7.42 | -0.09 (-1.20%) | 1,251,400 |
8 Jun 2023 | CNY | 7.51 | 7.55 | 7.43 | 7.51 | 7.51 | -0.04 (-0.53%) | 1,018,300 |
7 Jun 2023 | CNY | 7.48 | 7.56 | 7.45 | 7.55 | 7.55 | +0.07 (+0.94%) | 1,391,242 |
6 Jun 2023 | CNY | 7.51 | 7.58 | 7.42 | 7.48 | 7.48 | -0.06 (-0.80%) | 2,385,600 |
5 Jun 2023 | CNY | 7.56 | 7.57 | 7.44 | 7.54 | 7.54 | -0.04 (-0.53%) | 1,605,101 |
2 Jun 2023 | CNY | 7.41 | 7.6 | 7.4 | 7.58 | 7.58 | +0.18 (+2.43%) | 2,876,000 |
1 Jun 2023 | CNY | 7.32 | 7.46 | 7.25 | 7.4 | 7.4 | +0.06 (+0.82%) | 2,200,900 |
31 May 2023 | CNY | 7.36 | 7.45 | 7.32 | 7.34 | 7.34 | -0.03 (-0.41%) | 1,157,600 |
30 May 2023 | CNY | 7.46 | 7.5 | 7.27 | 7.37 | 7.37 | -0.13 (-1.73%) | 2,081,600 |
29 May 2023 | CNY | 7.53 | 7.53 | 7.41 | 7.5 | 7.5 | +0.01 (+0.13%) | 2,576,600 |
26 May 2023 | CNY | 7.5 | 7.53 | 7.4 | 7.49 | 7.49 | +0.01 (+0.13%) | 1,458,571 |
25 May 2023 | CNY | 7.5 | 7.55 | 7.32 | 7.48 | 7.48 | -0.06 (-0.80%) | 1,843,500 |
24 May 2023 | CNY | 7.51 | 7.59 | 7.46 | 7.54 | 7.54 | +0.03 (+0.40%) | 1,045,200 |