Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 7.5 | 7.54 | 7.41 | 7.49 | 7.49 | +0.02 (+0.27%) | 833,600 |
27 Jun 2023 | CNY | 7.18 | 7.48 | 7.13 | 7.47 | 7.47 | +0.34 (+4.77%) | 1,249,700 |
26 Jun 2023 | CNY | 7.22 | 7.27 | 7.13 | 7.13 | 7.13 | -0.11 (-1.52%) | 990,900 |
21 Jun 2023 | CNY | 7.36 | 7.36 | 7.22 | 7.24 | 7.24 | -0.11 (-1.50%) | 740,700 |
20 Jun 2023 | CNY | 7.46 | 7.48 | 7.35 | 7.35 | 7.35 | -0.12 (-1.61%) | 740,500 |
19 Jun 2023 | CNY | 7.63 | 7.65 | 7.42 | 7.47 | 7.47 | -0.11 (-1.45%) | 941,000 |
16 Jun 2023 | CNY | 7.66 | 7.8 | 7.58 | 7.58 | 7.58 | -0.07 (-0.92%) | 1,206,400 |
15 Jun 2023 | CNY | 7.76 | 7.78 | 7.6 | 7.65 | 7.65 | -0.13 (-1.67%) | 911,800 |
14 Jun 2023 | CNY | 7.81 | 7.85 | 7.71 | 7.78 | 7.78 | -0.02 (-0.26%) | 428,300 |
13 Jun 2023 | CNY | 7.76 | 7.84 | 7.74 | 7.8 | 7.8 | +0.02 (+0.26%) | 537,100 |
12 Jun 2023 | CNY | 7.7 | 7.81 | 7.56 | 7.78 | 7.78 | +0.09 (+1.17%) | 923,700 |
9 Jun 2023 | CNY | 7.81 | 7.84 | 7.66 | 7.69 | 7.69 | -0.1 (-1.28%) | 863,600 |
8 Jun 2023 | CNY | 7.83 | 7.83 | 7.74 | 7.79 | 7.79 | +0.02 (+0.26%) | 645,400 |
7 Jun 2023 | CNY | 7.77 | 7.85 | 7.74 | 7.77 | 7.77 | -0.01 (-0.13%) | 553,200 |
6 Jun 2023 | CNY | 7.9 | 7.9 | 7.76 | 7.78 | 7.78 | -0.12 (-1.52%) | 712,100 |
5 Jun 2023 | CNY | 7.81 | 7.9 | 7.75 | 7.9 | 7.9 | +0.1 (+1.28%) | 896,600 |
2 Jun 2023 | CNY | 7.65 | 7.87 | 7.63 | 7.8 | 7.8 | +0.15 (+1.96%) | 1,167,900 |
1 Jun 2023 | CNY | 7.66 | 7.7 | 7.59 | 7.65 | 7.65 | -0.02 (-0.26%) | 568,900 |
31 May 2023 | CNY | 7.7 | 7.75 | 7.6 | 7.67 | 7.67 | -0.05 (-0.65%) | 678,300 |
30 May 2023 | CNY | 7.68 | 7.74 | 7.62 | 7.72 | 7.72 | +0.03 (+0.39%) | 952,500 |
29 May 2023 | CNY | 7.67 | 7.71 | 7.58 | 7.69 | 7.69 | +0.05 (+0.65%) | 1,073,400 |
26 May 2023 | CNY | 7.65 | 7.74 | 7.59 | 7.64 | 7.64 | -0.01 (-0.13%) | 912,300 |
25 May 2023 | CNY | 7.56 | 7.68 | 7.54 | 7.65 | 7.65 | +0.03 (+0.39%) | 671,697 |
24 May 2023 | CNY | 7.61 | 7.69 | 7.56 | 7.62 | 7.62 | -0.06 (-0.78%) | 714,100 |
23 May 2023 | CNY | 7.66 | 7.73 | 7.64 | 7.68 | 7.68 | +0.01 (+0.13%) | 675,300 |
22 May 2023 | CNY | 7.68 | 7.69 | 7.6 | 7.67 | 7.67 | +0.03 (+0.39%) | 767,647 |
19 May 2023 | CNY | 7.62 | 7.69 | 7.55 | 7.64 | 7.64 | +0.04 (+0.53%) | 1,024,400 |
18 May 2023 | CNY | 7.5 | 7.61 | 7.5 | 7.6 | 7.6 | +0.01 (+0.13%) | 519,965 |
17 May 2023 | CNY | 7.52 | 7.6 | 7.5 | 7.59 | 7.59 | +0.08 (+1.07%) | 583,065 |
16 May 2023 | CNY | 7.56 | 7.58 | 7.48 | 7.51 | 7.51 | -0.04 (-0.53%) | 547,900 |