Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 5.55 | 5.56 | 5.47 | 5.48 | 5.48 | -0.07 (-1.26%) | 30,514,290 |
13 Jul 2023 | CNY | 5.5 | 5.55 | 5.49 | 5.55 | 5.55 | +0.07 (+1.28%) | 29,660,810 |
12 Jul 2023 | CNY | 5.52 | 5.58 | 5.47 | 5.48 | 5.48 | -0.02 (-0.36%) | 38,170,570 |
11 Jul 2023 | CNY | 5.48 | 5.52 | 5.42 | 5.5 | 5.5 | 0.0 (0.0%) | 28,622,670 |
10 Jul 2023 | CNY | 5.49 | 5.54 | 5.46 | 5.5 | 5.5 | +0.04 (+0.73%) | 21,354,330 |
7 Jul 2023 | CNY | 5.46 | 5.51 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 21,191,990 |
6 Jul 2023 | CNY | 5.5 | 5.53 | 5.45 | 5.48 | 5.48 | -0.01 (-0.18%) | 25,583,870 |
5 Jul 2023 | CNY | 5.5 | 5.54 | 5.47 | 5.49 | 5.49 | 0.0 (0.0%) | 29,334,910 |
4 Jul 2023 | CNY | 5.53 | 5.57 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 36,132,620 |
3 Jul 2023 | CNY | 5.41 | 5.53 | 5.38 | 5.5 | 5.5 | +0.09 (+1.66%) | 36,407,640 |
30 Jun 2023 | CNY | 5.35 | 5.43 | 5.33 | 5.41 | 5.41 | +0.05 (+0.93%) | 30,495,820 |
29 Jun 2023 | CNY | 5.32 | 5.38 | 5.3 | 5.36 | 5.36 | +0.01 (+0.19%) | 25,564,280 |
28 Jun 2023 | CNY | 5.3 | 5.36 | 5.22 | 5.35 | 5.35 | +0.03 (+0.56%) | 25,370,950 |
27 Jun 2023 | CNY | 5.24 | 5.34 | 5.21 | 5.32 | 5.32 | +0.11 (+2.11%) | 29,664,510 |
26 Jun 2023 | CNY | 5.28 | 5.32 | 5.19 | 5.21 | 5.21 | -0.11 (-2.07%) | 29,013,540 |
21 Jun 2023 | CNY | 5.36 | 5.41 | 5.31 | 5.32 | 5.32 | -0.06 (-1.12%) | 28,423,540 |
20 Jun 2023 | CNY | 5.47 | 5.47 | 5.37 | 5.38 | 5.38 | -0.09 (-1.65%) | 34,957,310 |
19 Jun 2023 | CNY | 5.46 | 5.6 | 5.41 | 5.47 | 5.47 | 0.0 (0.0%) | 52,547,030 |
16 Jun 2023 | CNY | 5.33 | 5.54 | 5.3 | 5.47 | 5.47 | +0.19 (+3.60%) | 84,598,100 |
15 Jun 2023 | CNY | 5.21 | 5.28 | 5.19 | 5.28 | 5.28 | +0.09 (+1.73%) | 24,429,900 |
14 Jun 2023 | CNY | 5.28 | 5.29 | 5.18 | 5.19 | 5.19 | -0.09 (-1.70%) | 33,500,070 |
13 Jun 2023 | CNY | 5.27 | 5.34 | 5.25 | 5.28 | 5.28 | 0.0 (0.0%) | 23,921,910 |
12 Jun 2023 | CNY | 5.23 | 5.29 | 5.16 | 5.28 | 5.28 | +0.05 (+0.96%) | 29,243,250 |
9 Jun 2023 | CNY | 5.19 | 5.24 | 5.17 | 5.23 | 5.23 | +0.03 (+0.58%) | 25,631,540 |
8 Jun 2023 | CNY | 5.15 | 5.23 | 5.11 | 5.2 | 5.2 | +0.01 (+0.19%) | 35,770,270 |
7 Jun 2023 | CNY | 5.35 | 5.36 | 5.17 | 5.19 | 5.19 | -0.17 (-3.17%) | 53,735,780 |
6 Jun 2023 | CNY | 5.37 | 5.46 | 5.33 | 5.36 | 5.36 | +0.01 (+0.19%) | 55,867,540 |
5 Jun 2023 | CNY | 5.37 | 5.38 | 5.26 | 5.35 | 5.35 | 0.0 (0.0%) | 36,045,010 |
2 Jun 2023 | CNY | 5.34 | 5.4 | 5.33 | 5.35 | 5.35 | +0.02 (+0.38%) | 31,740,580 |
1 Jun 2023 | CNY | 5.32 | 5.41 | 5.31 | 5.33 | 5.33 | -0.03 (-0.56%) | 38,869,250 |