Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | CNY | 7.47 | 7.6 | 7.47 | 7.59 | 7.59 | +0.1 (+1.34%) | 1,199,400 |
29 Jun 2023 | CNY | 7.36 | 7.5 | 7.29 | 7.49 | 7.49 | +0.13 (+1.77%) | 1,333,580 |
28 Jun 2023 | CNY | 7.33 | 7.37 | 7.23 | 7.36 | 7.36 | +0.03 (+0.41%) | 771,780 |
27 Jun 2023 | CNY | 7.11 | 7.34 | 7.08 | 7.33 | 7.33 | +0.25 (+3.53%) | 1,243,384 |
26 Jun 2023 | CNY | 7.11 | 7.19 | 7.03 | 7.08 | 7.08 | -0.09 (-1.26%) | 1,117,600 |
21 Jun 2023 | CNY | 7.24 | 7.27 | 7.15 | 7.17 | 7.17 | -0.08 (-1.10%) | 1,075,080 |
20 Jun 2023 | CNY | 7.24 | 7.3 | 7.22 | 7.25 | 7.25 | +0.01 (+0.14%) | 1,115,011 |
19 Jun 2023 | CNY | 7.37 | 7.37 | 7.24 | 7.24 | 7.24 | -0.11 (-1.50%) | 1,382,000 |
16 Jun 2023 | CNY | 7.41 | 7.47 | 7.32 | 7.35 | 7.35 | -0.07 (-0.94%) | 1,399,800 |
15 Jun 2023 | CNY | 7.44 | 7.48 | 7.36 | 7.42 | 7.42 | -0.01 (-0.13%) | 949,761 |
14 Jun 2023 | CNY | 7.55 | 7.55 | 7.4 | 7.43 | 7.43 | -0.07 (-0.93%) | 829,360 |
13 Jun 2023 | CNY | 7.59 | 7.64 | 7.5 | 7.5 | 7.5 | -0.1 (-1.32%) | 966,697 |
12 Jun 2023 | CNY | 7.54 | 7.63 | 7.42 | 7.6 | 7.6 | +0.06 (+0.80%) | 1,533,301 |
9 Jun 2023 | CNY | 7.65 | 7.81 | 7.54 | 7.54 | 7.54 | -0.02 (-0.26%) | 2,529,701 |
8 Jun 2023 | CNY | 7.64 | 7.67 | 7.53 | 7.56 | 7.56 | -0.04 (-0.53%) | 886,460 |
7 Jun 2023 | CNY | 7.59 | 7.67 | 7.54 | 7.6 | 7.6 | +0.03 (+0.40%) | 922,001 |
6 Jun 2023 | CNY | 7.77 | 7.8 | 7.54 | 7.57 | 7.57 | -0.18 (-2.32%) | 1,139,800 |
5 Jun 2023 | CNY | 7.64 | 7.76 | 7.55 | 7.75 | 7.75 | +0.16 (+2.11%) | 2,122,480 |
2 Jun 2023 | CNY | 7.29 | 7.66 | 7.29 | 7.59 | 7.59 | +0.26 (+3.55%) | 2,239,500 |
1 Jun 2023 | CNY | 7.25 | 7.34 | 7.22 | 7.33 | 7.33 | +0.08 (+1.10%) | 937,300 |
31 May 2023 | CNY | 7.5 | 7.54 | 7.25 | 7.25 | 7.25 | -0.26 (-3.46%) | 2,118,200 |
30 May 2023 | CNY | 7.53 | 7.59 | 7.44 | 7.51 | 7.51 | -0.02 (-0.27%) | 672,885 |
29 May 2023 | CNY | 7.55 | 7.63 | 7.49 | 7.53 | 7.53 | +0.03 (+0.40%) | 863,085 |
26 May 2023 | CNY | 7.47 | 7.54 | 7.44 | 7.5 | 7.5 | +0.02 (+0.27%) | 740,080 |
25 May 2023 | CNY | 7.52 | 7.57 | 7.38 | 7.48 | 7.48 | +0.01 (+0.13%) | 1,469,400 |
24 May 2023 | CNY | 7.59 | 7.59 | 7.47 | 7.47 | 7.47 | -0.13 (-1.71%) | 706,300 |
23 May 2023 | CNY | 7.49 | 7.67 | 7.45 | 7.6 | 7.6 | +0.05 (+0.66%) | 1,364,105 |
22 May 2023 | CNY | 7.48 | 7.56 | 7.44 | 7.55 | 7.55 | +0.07 (+0.94%) | 921,000 |
19 May 2023 | CNY | 7.38 | 7.5 | 7.31 | 7.48 | 7.48 | +0.1 (+1.36%) | 1,250,426 |
18 May 2023 | CNY | 7.34 | 7.38 | 7.29 | 7.38 | 7.38 | +0.04 (+0.54%) | 897,000 |