Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 6 | 6.02 | 5.93 | 5.96 | 5.96 | -0.37 (-5.85%) | 5,461,900 |
6 Jul 2023 | CNY | 6.33 | 6.4 | 6.28 | 6.33 | 6.33 | 0.0 (0.0%) | 5,318,320 |
5 Jul 2023 | CNY | 6.4 | 6.43 | 6.28 | 6.33 | 6.33 | -0.01 (-0.16%) | 5,881,300 |
4 Jul 2023 | CNY | 6.4 | 6.45 | 6.27 | 6.34 | 6.34 | -0.09 (-1.40%) | 7,668,460 |
3 Jul 2023 | CNY | 6.34 | 6.48 | 6.2 | 6.43 | 6.43 | +0.09 (+1.42%) | 8,988,380 |
30 Jun 2023 | CNY | 6.16 | 6.35 | 6.15 | 6.34 | 6.34 | +0.17 (+2.76%) | 9,372,880 |
29 Jun 2023 | CNY | 5.88 | 6.24 | 5.86 | 6.17 | 6.17 | +0.3 (+5.11%) | 10,184,960 |
28 Jun 2023 | CNY | 5.85 | 5.9 | 5.74 | 5.87 | 5.87 | +0.01 (+0.17%) | 4,111,800 |
27 Jun 2023 | CNY | 5.61 | 5.89 | 5.61 | 5.86 | 5.86 | +0.27 (+4.83%) | 6,752,720 |
26 Jun 2023 | CNY | 5.64 | 5.72 | 5.57 | 5.59 | 5.59 | -0.06 (-1.06%) | 3,781,940 |
21 Jun 2023 | CNY | 5.74 | 5.79 | 5.65 | 5.65 | 5.65 | -0.09 (-1.57%) | 3,895,800 |
20 Jun 2023 | CNY | 5.84 | 5.87 | 5.74 | 5.74 | 5.74 | -0.1 (-1.71%) | 4,335,389 |
19 Jun 2023 | CNY | 6 | 6 | 5.82 | 5.84 | 5.84 | -0.17 (-2.83%) | 7,284,600 |
16 Jun 2023 | CNY | 5.99 | 6.1 | 5.94 | 6.01 | 6.01 | +0.03 (+0.50%) | 6,260,060 |
15 Jun 2023 | CNY | 6.07 | 6.11 | 5.97 | 5.98 | 5.98 | -0.13 (-2.13%) | 6,265,600 |
14 Jun 2023 | CNY | 6.14 | 6.15 | 6.05 | 6.11 | 6.11 | -0.03 (-0.49%) | 5,377,560 |
13 Jun 2023 | CNY | 6.1 | 6.22 | 6.09 | 6.14 | 6.14 | +0.04 (+0.66%) | 7,065,000 |
12 Jun 2023 | CNY | 6.1 | 6.12 | 6 | 6.1 | 6.1 | +0.01 (+0.16%) | 6,815,617 |
9 Jun 2023 | CNY | 6.1 | 6.22 | 6 | 6.09 | 6.09 | +0.06 (+1.00%) | 8,629,100 |
8 Jun 2023 | CNY | 6.11 | 6.11 | 6 | 6.03 | 6.03 | -0.05 (-0.82%) | 4,605,900 |
7 Jun 2023 | CNY | 5.94 | 6.1 | 5.92 | 6.08 | 6.08 | +0.13 (+2.18%) | 6,878,473 |
6 Jun 2023 | CNY | 6.09 | 6.1 | 5.93 | 5.95 | 5.95 | -0.17 (-2.78%) | 7,147,720 |
5 Jun 2023 | CNY | 5.98 | 6.13 | 5.93 | 6.12 | 6.12 | +0.14 (+2.34%) | 8,919,820 |
2 Jun 2023 | CNY | 6.05 | 6.09 | 5.93 | 5.98 | 5.98 | -0.07 (-1.16%) | 6,915,060 |
1 Jun 2023 | CNY | 5.91 | 6.08 | 5.87 | 6.05 | 6.05 | +0.12 (+2.02%) | 11,051,920 |
31 May 2023 | CNY | 5.84 | 5.97 | 5.79 | 5.93 | 5.93 | +0.09 (+1.54%) | 9,936,900 |
30 May 2023 | CNY | 5.86 | 5.86 | 5.69 | 5.84 | 5.84 | -0.01 (-0.17%) | 5,320,540 |
29 May 2023 | CNY | 5.87 | 5.93 | 5.78 | 5.85 | 5.85 | -0.02 (-0.34%) | 6,561,160 |
26 May 2023 | CNY | 5.92 | 5.92 | 5.77 | 5.87 | 5.87 | -0.03 (-0.51%) | 6,177,230 |
25 May 2023 | CNY | 5.85 | 5.93 | 5.77 | 5.9 | 5.9 | +0.05 (+0.85%) | 8,534,290 |