Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 5.42 | 5.47 | 5.41 | 5.45 | 5.45 | +0.02 (+0.37%) | 3,090,400 |
6 Jul 2023 | CNY | 5.45 | 5.49 | 5.42 | 5.43 | 5.43 | -0.04 (-0.73%) | 3,802,211 |
5 Jul 2023 | CNY | 5.49 | 5.5 | 5.44 | 5.47 | 5.47 | 0.0 (0.0%) | 4,802,820 |
4 Jul 2023 | CNY | 5.57 | 5.6 | 5.46 | 5.47 | 5.47 | -0.09 (-1.62%) | 7,607,993 |
3 Jul 2023 | CNY | 5.56 | 5.6 | 5.54 | 5.56 | 5.56 | 0.0 (0.0%) | 11,183,901 |
30 Jun 2023 | CNY | 5.4 | 5.64 | 5.39 | 5.56 | 5.56 | +0.15 (+2.77%) | 19,346,283 |
29 Jun 2023 | CNY | 5.34 | 5.42 | 5.3 | 5.41 | 5.41 | +0.09 (+1.69%) | 10,297,728 |
28 Jun 2023 | CNY | 5.24 | 5.33 | 5.23 | 5.32 | 5.32 | +0.08 (+1.53%) | 8,477,800 |
27 Jun 2023 | CNY | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | +0.04 (+0.77%) | 4,031,856 |
26 Jun 2023 | CNY | 5.19 | 5.23 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 5,462,110 |
21 Jun 2023 | CNY | 5.21 | 5.24 | 5.19 | 5.2 | 5.2 | -0.01 (-0.19%) | 3,841,601 |
20 Jun 2023 | CNY | 5.24 | 5.25 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 3,695,832 |
19 Jun 2023 | CNY | 5.22 | 5.27 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 5,485,403 |
16 Jun 2023 | CNY | 5.22 | 5.26 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 6,103,500 |
15 Jun 2023 | CNY | 5.22 | 5.24 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 3,799,459 |
14 Jun 2023 | CNY | 5.27 | 5.28 | 5.21 | 5.22 | 5.22 | -0.05 (-0.95%) | 5,945,794 |
13 Jun 2023 | CNY | 5.29 | 5.3 | 5.26 | 5.27 | 5.27 | -0.01 (-0.19%) | 5,081,895 |
12 Jun 2023 | CNY | 5.33 | 5.33 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 5,096,920 |
9 Jun 2023 | CNY | 5.36 | 5.36 | 5.26 | 5.3 | 5.3 | -0.26 (-4.68%) | 7,259,872 |
8 Jun 2023 | CNY | 5.56 | 5.59 | 5.52 | 5.56 | 5.56 | 0.0 (0.0%) | 5,853,900 |
7 Jun 2023 | CNY | 5.54 | 5.6 | 5.53 | 5.56 | 5.56 | +0.02 (+0.36%) | 5,036,900 |
6 Jun 2023 | CNY | 5.63 | 5.66 | 5.53 | 5.54 | 5.54 | -0.1 (-1.77%) | 7,460,701 |
5 Jun 2023 | CNY | 5.54 | 5.65 | 5.52 | 5.64 | 5.64 | +0.1 (+1.81%) | 8,689,579 |
2 Jun 2023 | CNY | 5.51 | 5.56 | 5.5 | 5.54 | 5.54 | +0.03 (+0.54%) | 8,337,300 |
1 Jun 2023 | CNY | 5.58 | 5.58 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 9,186,479 |
31 May 2023 | CNY | 5.69 | 5.69 | 5.56 | 5.58 | 5.58 | -0.09 (-1.59%) | 9,787,331 |
30 May 2023 | CNY | 5.68 | 5.77 | 5.62 | 5.67 | 5.67 | -0.02 (-0.35%) | 10,171,874 |
29 May 2023 | CNY | 5.68 | 5.78 | 5.67 | 5.69 | 5.69 | -0.02 (-0.35%) | 11,055,678 |
26 May 2023 | CNY | 5.61 | 5.79 | 5.6 | 5.71 | 5.71 | +0.16 (+2.88%) | 22,148,939 |
25 May 2023 | CNY | 5.56 | 5.61 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 6,815,359 |