Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 5.22 | 5.23 | 5.19 | 5.2 | 5.2 | -0.02 (-0.38%) | 5,748,700 |
28 Jun 2023 | CNY | 5.22 | 5.24 | 5.18 | 5.22 | 5.22 | +0.01 (+0.19%) | 6,667,758 |
27 Jun 2023 | CNY | 5.15 | 5.23 | 5.15 | 5.21 | 5.21 | +0.06 (+1.17%) | 6,629,302 |
26 Jun 2023 | CNY | 5.25 | 5.27 | 5.15 | 5.15 | 5.15 | -0.12 (-2.28%) | 12,357,200 |
21 Jun 2023 | CNY | 5.31 | 5.32 | 5.26 | 5.27 | 5.27 | -0.04 (-0.75%) | 9,406,154 |
20 Jun 2023 | CNY | 5.35 | 5.38 | 5.31 | 5.31 | 5.31 | -0.05 (-0.93%) | 8,468,887 |
19 Jun 2023 | CNY | 5.41 | 5.41 | 5.35 | 5.36 | 5.36 | -0.04 (-0.74%) | 9,329,368 |
16 Jun 2023 | CNY | 5.44 | 5.45 | 5.4 | 5.4 | 5.4 | -0.04 (-0.74%) | 8,661,500 |
15 Jun 2023 | CNY | 5.45 | 5.49 | 5.39 | 5.44 | 5.44 | -0.01 (-0.18%) | 11,259,200 |
14 Jun 2023 | CNY | 5.51 | 5.53 | 5.45 | 5.45 | 5.45 | -0.06 (-1.09%) | 10,907,421 |
13 Jun 2023 | CNY | 5.49 | 5.52 | 5.45 | 5.51 | 5.51 | +0.04 (+0.73%) | 8,649,901 |
12 Jun 2023 | CNY | 5.52 | 5.53 | 5.46 | 5.47 | 5.47 | -0.06 (-1.08%) | 9,003,200 |
9 Jun 2023 | CNY | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | -0.04 (-0.72%) | 6,353,500 |
8 Jun 2023 | CNY | 5.48 | 5.58 | 5.48 | 5.57 | 5.57 | +0.07 (+1.27%) | 10,708,412 |
7 Jun 2023 | CNY | 5.47 | 5.55 | 5.46 | 5.5 | 5.5 | +0.05 (+0.92%) | 7,186,500 |
6 Jun 2023 | CNY | 5.52 | 5.54 | 5.44 | 5.45 | 5.45 | -0.06 (-1.09%) | 8,804,500 |
5 Jun 2023 | CNY | 5.52 | 5.54 | 5.49 | 5.51 | 5.51 | +0.01 (+0.18%) | 6,296,300 |
2 Jun 2023 | CNY | 5.45 | 5.52 | 5.45 | 5.5 | 5.5 | +0.06 (+1.10%) | 8,224,589 |
1 Jun 2023 | CNY | 5.49 | 5.5 | 5.43 | 5.44 | 5.44 | -0.05 (-0.91%) | 10,823,467 |
31 May 2023 | CNY | 5.49 | 5.52 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 7,411,300 |
30 May 2023 | CNY | 5.48 | 5.54 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 8,352,718 |
29 May 2023 | CNY | 5.5 | 5.55 | 5.47 | 5.49 | 5.49 | -0.01 (-0.18%) | 13,176,799 |
26 May 2023 | CNY | 5.48 | 5.52 | 5.44 | 5.5 | 5.5 | +0.03 (+0.55%) | 6,733,139 |
25 May 2023 | CNY | 5.5 | 5.53 | 5.42 | 5.47 | 5.47 | -0.04 (-0.73%) | 11,501,121 |
24 May 2023 | CNY | 5.58 | 5.6 | 5.51 | 5.51 | 5.51 | -0.09 (-1.61%) | 11,559,951 |
23 May 2023 | CNY | 5.65 | 5.68 | 5.59 | 5.6 | 5.6 | -0.06 (-1.06%) | 9,461,305 |
22 May 2023 | CNY | 5.66 | 5.68 | 5.62 | 5.66 | 5.66 | +0.02 (+0.35%) | 9,337,700 |
19 May 2023 | CNY | 5.76 | 5.76 | 5.63 | 5.64 | 5.64 | -0.12 (-2.08%) | 15,420,876 |
18 May 2023 | CNY | 5.74 | 5.82 | 5.74 | 5.76 | 5.76 | +0.03 (+0.52%) | 12,666,522 |
17 May 2023 | CNY | 5.72 | 5.78 | 5.7 | 5.73 | 5.73 | -0.02 (-0.35%) | 10,104,300 |