Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | CNY | 7.46 | 7.54 | 7.44 | 7.49 | 7.49 | +0.1 (+1.35%) | 37,751,304 |
10 Jul 2023 | CNY | 7.41 | 7.43 | 7.35 | 7.39 | 7.39 | +0.02 (+0.27%) | 17,393,611 |
7 Jul 2023 | CNY | 7.27 | 7.4 | 7.26 | 7.37 | 7.37 | +0.08 (+1.10%) | 24,252,641 |
6 Jul 2023 | CNY | 7.28 | 7.34 | 7.26 | 7.29 | 7.29 | -0.02 (-0.27%) | 13,941,350 |
5 Jul 2023 | CNY | 7.34 | 7.35 | 7.29 | 7.31 | 7.31 | -0.04 (-0.54%) | 10,943,981 |
4 Jul 2023 | CNY | 7.35 | 7.38 | 7.32 | 7.35 | 7.35 | 0.0 (0.0%) | 16,185,510 |
3 Jul 2023 | CNY | 7.24 | 7.37 | 7.23 | 7.35 | 7.35 | +0.11 (+1.52%) | 24,720,285 |
30 Jun 2023 | CNY | 7.14 | 7.26 | 7.13 | 7.24 | 7.24 | +0.1 (+1.40%) | 18,184,760 |
29 Jun 2023 | CNY | 7.17 | 7.21 | 7.13 | 7.14 | 7.14 | -0.04 (-0.56%) | 15,558,589 |
28 Jun 2023 | CNY | 7.13 | 7.19 | 7.09 | 7.18 | 7.18 | +0.04 (+0.56%) | 16,893,685 |
27 Jun 2023 | CNY | 7.08 | 7.16 | 7.08 | 7.14 | 7.14 | +0.06 (+0.85%) | 20,142,135 |
26 Jun 2023 | CNY | 7.2 | 7.21 | 7.06 | 7.08 | 7.08 | -0.15 (-2.07%) | 32,608,287 |
21 Jun 2023 | CNY | 7.33 | 7.34 | 7.22 | 7.23 | 7.23 | -0.11 (-1.50%) | 22,226,862 |
20 Jun 2023 | CNY | 7.35 | 7.39 | 7.33 | 7.34 | 7.34 | -0.02 (-0.27%) | 16,312,287 |
19 Jun 2023 | CNY | 7.42 | 7.42 | 7.35 | 7.36 | 7.36 | -0.14 (-1.87%) | 19,537,973 |
16 Jun 2023 | CNY | 7.5 | 7.53 | 7.46 | 7.5 | 7.5 | -0.01 (-0.13%) | 22,859,180 |
15 Jun 2023 | CNY | 7.43 | 7.51 | 7.41 | 7.51 | 7.51 | +0.11 (+1.49%) | 26,567,912 |
14 Jun 2023 | CNY | 7.4 | 7.48 | 7.39 | 7.4 | 7.4 | +0.02 (+0.27%) | 22,747,185 |
13 Jun 2023 | CNY | 7.36 | 7.4 | 7.35 | 7.38 | 7.38 | +0.03 (+0.41%) | 13,756,489 |
12 Jun 2023 | CNY | 7.42 | 7.42 | 7.32 | 7.35 | 7.35 | -0.09 (-1.21%) | 25,043,200 |
9 Jun 2023 | CNY | 7.42 | 7.44 | 7.37 | 7.44 | 7.44 | +0.03 (+0.40%) | 27,926,224 |
8 Jun 2023 | CNY | 7.31 | 7.44 | 7.29 | 7.41 | 7.41 | +0.09 (+1.23%) | 26,093,254 |
7 Jun 2023 | CNY | 7.29 | 7.37 | 7.29 | 7.32 | 7.32 | +0.03 (+0.41%) | 20,525,754 |
6 Jun 2023 | CNY | 7.44 | 7.46 | 7.29 | 7.29 | 7.29 | -0.16 (-2.15%) | 33,595,454 |
5 Jun 2023 | CNY | 7.49 | 7.49 | 7.43 | 7.45 | 7.45 | -0.04 (-0.53%) | 18,219,933 |
2 Jun 2023 | CNY | 7.46 | 7.5 | 7.44 | 7.49 | 7.49 | +0.03 (+0.40%) | 24,440,509 |
1 Jun 2023 | CNY | 7.47 | 7.52 | 7.4 | 7.46 | 7.46 | -0.02 (-0.27%) | 25,520,452 |
31 May 2023 | CNY | 7.47 | 7.49 | 7.42 | 7.48 | 7.48 | -0.02 (-0.27%) | 22,680,546 |
30 May 2023 | CNY | 7.44 | 7.5 | 7.39 | 7.5 | 7.5 | +0.05 (+0.67%) | 20,881,493 |
29 May 2023 | CNY | 7.5 | 7.54 | 7.43 | 7.45 | 7.45 | -0.06 (-0.80%) | 26,943,018 |