Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 13,219,378 |
3 Jul 2023 | CNY | 5.16 | 5.25 | 5.16 | 5.23 | 5.23 | +0.07 (+1.36%) | 20,136,017 |
30 Jun 2023 | CNY | 5.11 | 5.17 | 5.1 | 5.16 | 5.16 | +0.05 (+0.98%) | 14,609,956 |
29 Jun 2023 | CNY | 5.1 | 5.13 | 5.09 | 5.11 | 5.11 | 0.0 (0.0%) | 9,963,440 |
28 Jun 2023 | CNY | 5.12 | 5.13 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 13,153,008 |
27 Jun 2023 | CNY | 5.06 | 5.13 | 5.05 | 5.12 | 5.12 | +0.07 (+1.39%) | 17,690,847 |
26 Jun 2023 | CNY | 5.1 | 5.11 | 5.04 | 5.05 | 5.05 | -0.05 (-0.98%) | 24,111,526 |
21 Jun 2023 | CNY | 5.17 | 5.19 | 5.09 | 5.1 | 5.1 | -0.06 (-1.16%) | 36,418,530 |
20 Jun 2023 | CNY | 5.21 | 5.22 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 27,248,972 |
19 Jun 2023 | CNY | 5.3 | 5.31 | 5.2 | 5.21 | 5.21 | -0.1 (-1.88%) | 27,864,570 |
16 Jun 2023 | CNY | 5.33 | 5.34 | 5.3 | 5.31 | 5.31 | -0.01 (-0.19%) | 18,579,703 |
15 Jun 2023 | CNY | 5.33 | 5.35 | 5.29 | 5.32 | 5.32 | 0.0 (0.0%) | 17,640,390 |
14 Jun 2023 | CNY | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | -0.05 (-0.93%) | 20,733,560 |
13 Jun 2023 | CNY | 5.38 | 5.4 | 5.35 | 5.37 | 5.37 | -0.01 (-0.19%) | 15,188,655 |
12 Jun 2023 | CNY | 5.43 | 5.44 | 5.37 | 5.38 | 5.38 | -0.04 (-0.74%) | 23,002,119 |
9 Jun 2023 | CNY | 5.44 | 5.46 | 5.42 | 5.42 | 5.42 | -0.04 (-0.73%) | 28,036,986 |
8 Jun 2023 | CNY | 5.4 | 5.48 | 5.39 | 5.46 | 5.46 | -0.21 (-3.70%) | 46,419,810 |
7 Jun 2023 | CNY | 5.65 | 5.7 | 5.64 | 5.67 | 5.67 | +0.02 (+0.35%) | 27,047,810 |
6 Jun 2023 | CNY | 5.67 | 5.72 | 5.63 | 5.65 | 5.65 | -0.03 (-0.53%) | 20,778,746 |
5 Jun 2023 | CNY | 5.66 | 5.71 | 5.64 | 5.68 | 5.68 | +0.02 (+0.35%) | 21,390,921 |
2 Jun 2023 | CNY | 5.64 | 5.67 | 5.62 | 5.66 | 5.66 | +0.04 (+0.71%) | 18,958,386 |
1 Jun 2023 | CNY | 5.66 | 5.68 | 5.6 | 5.62 | 5.62 | -0.03 (-0.53%) | 26,139,911 |
31 May 2023 | CNY | 5.65 | 5.66 | 5.62 | 5.65 | 5.65 | -0.02 (-0.35%) | 15,787,217 |
30 May 2023 | CNY | 5.66 | 5.68 | 5.61 | 5.67 | 5.67 | 0.0 (0.0%) | 16,355,088 |
29 May 2023 | CNY | 5.7 | 5.72 | 5.65 | 5.67 | 5.67 | -0.02 (-0.35%) | 17,115,982 |
26 May 2023 | CNY | 5.66 | 5.7 | 5.63 | 5.69 | 5.69 | +0.02 (+0.35%) | 12,767,455 |
25 May 2023 | CNY | 5.65 | 5.69 | 5.63 | 5.67 | 5.67 | +0.01 (+0.18%) | 19,242,499 |
24 May 2023 | CNY | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -0.08 (-1.39%) | 24,183,068 |
23 May 2023 | CNY | 5.84 | 5.86 | 5.74 | 5.74 | 5.74 | -0.09 (-1.54%) | 22,359,656 |
22 May 2023 | CNY | 5.84 | 5.87 | 5.81 | 5.83 | 5.83 | -0.01 (-0.17%) | 16,493,260 |