Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 7.34 | 7.35 | 7.15 | 7.32 | 7.32 | +0.07 (+0.97%) | 16,853,100 |
5 Jul 2023 | CNY | 7.35 | 7.58 | 7.24 | 7.25 | 7.25 | -0.06 (-0.82%) | 26,660,400 |
4 Jul 2023 | CNY | 7.05 | 7.31 | 7.01 | 7.31 | 7.31 | +0.28 (+3.98%) | 23,008,225 |
3 Jul 2023 | CNY | 7.13 | 7.19 | 7.01 | 7.03 | 7.03 | -0.09 (-1.26%) | 13,730,600 |
30 Jun 2023 | CNY | 7.05 | 7.13 | 6.99 | 7.12 | 7.12 | +0.07 (+0.99%) | 13,707,502 |
29 Jun 2023 | CNY | 7.09 | 7.12 | 6.99 | 7.05 | 7.05 | -0.09 (-1.26%) | 14,130,150 |
28 Jun 2023 | CNY | 6.9 | 7.14 | 6.8 | 7.14 | 7.14 | +0.19 (+2.73%) | 21,905,450 |
27 Jun 2023 | CNY | 6.8 | 6.95 | 6.7 | 6.95 | 6.95 | +0.08 (+1.16%) | 15,527,780 |
26 Jun 2023 | CNY | 6.78 | 6.98 | 6.75 | 6.87 | 6.87 | +0.07 (+1.03%) | 17,591,443 |
21 Jun 2023 | CNY | 6.77 | 6.93 | 6.74 | 6.8 | 6.8 | +0.03 (+0.44%) | 14,689,505 |
20 Jun 2023 | CNY | 6.9 | 6.94 | 6.77 | 6.77 | 6.77 | -0.11 (-1.60%) | 13,788,800 |
19 Jun 2023 | CNY | 6.99 | 7.01 | 6.86 | 6.88 | 6.88 | -0.06 (-0.86%) | 17,638,175 |
16 Jun 2023 | CNY | 7.14 | 7.2 | 6.9 | 6.94 | 6.94 | -0.22 (-3.07%) | 29,028,050 |
15 Jun 2023 | CNY | 7.29 | 7.53 | 7.05 | 7.16 | 7.16 | -0.39 (-5.17%) | 42,313,363 |
14 Jun 2023 | CNY | 7.55 | 8.07 | 7.36 | 7.55 | 7.55 | +0.21 (+2.86%) | 71,189,063 |
13 Jun 2023 | CNY | 6.65 | 7.34 | 6.65 | 7.34 | 7.34 | +0.67 (+10.04%) | 31,828,963 |
12 Jun 2023 | CNY | 6.33 | 6.76 | 6.28 | 6.67 | 6.67 | +0.35 (+5.54%) | 14,474,000 |
9 Jun 2023 | CNY | 6.24 | 6.38 | 6.22 | 6.32 | 6.32 | +0.11 (+1.77%) | 2,621,750 |
8 Jun 2023 | CNY | 6.23 | 6.3 | 6.18 | 6.21 | 6.21 | -0.06 (-0.96%) | 2,750,500 |
7 Jun 2023 | CNY | 6.29 | 6.3 | 6.21 | 6.27 | 6.27 | +0.01 (+0.16%) | 2,511,700 |
6 Jun 2023 | CNY | 6.43 | 6.43 | 6.25 | 6.26 | 6.26 | -0.18 (-2.80%) | 3,814,500 |
5 Jun 2023 | CNY | 6.45 | 6.45 | 6.36 | 6.44 | 6.44 | -0.01 (-0.16%) | 2,247,250 |
2 Jun 2023 | CNY | 6.38 | 6.46 | 6.38 | 6.45 | 6.45 | +0.04 (+0.62%) | 2,848,300 |
1 Jun 2023 | CNY | 6.42 | 6.48 | 6.4 | 6.41 | 6.41 | -0.03 (-0.47%) | 2,448,000 |
31 May 2023 | CNY | 6.5 | 6.5 | 6.41 | 6.44 | 6.44 | -0.04 (-0.62%) | 2,648,100 |
30 May 2023 | CNY | 6.43 | 6.53 | 6.42 | 6.48 | 6.48 | +0.05 (+0.78%) | 3,772,526 |
29 May 2023 | CNY | 6.54 | 6.58 | 6.41 | 6.43 | 6.43 | -0.11 (-1.68%) | 3,740,850 |
26 May 2023 | CNY | 6.52 | 6.61 | 6.35 | 6.54 | 6.54 | +0.04 (+0.62%) | 4,901,147 |
25 May 2023 | CNY | 6.47 | 6.52 | 6.4 | 6.5 | 6.5 | +0.02 (+0.31%) | 3,009,322 |
24 May 2023 | CNY | 6.49 | 6.56 | 6.46 | 6.48 | 6.48 | -0.04 (-0.61%) | 2,117,100 |