Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 7.05 | 7.4 | 6.9 | 7.19 | 7.19 | -0.01 (-0.14%) | 14,346,150 |
13 Jul 2023 | CNY | 6.93 | 7.35 | 6.93 | 7.2 | 7.2 | +0.32 (+4.65%) | 20,298,870 |
12 Jul 2023 | CNY | 6.8 | 7.15 | 6.71 | 6.88 | 6.88 | +0.05 (+0.73%) | 23,952,500 |
11 Jul 2023 | CNY | 6.68 | 7.17 | 6.55 | 6.83 | 6.83 | +0.31 (+4.75%) | 37,548,790 |
10 Jul 2023 | CNY | 6.28 | 6.55 | 6.23 | 6.52 | 6.52 | +0.2 (+3.16%) | 13,169,250 |
7 Jul 2023 | CNY | 6.25 | 6.39 | 6.25 | 6.32 | 6.32 | +0.07 (+1.12%) | 5,206,180 |
6 Jul 2023 | CNY | 6.23 | 6.27 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 2,337,220 |
5 Jul 2023 | CNY | 6.22 | 6.26 | 6.17 | 6.2 | 6.2 | 0.0 (0.0%) | 2,232,140 |
4 Jul 2023 | CNY | 6.2 | 6.21 | 6.12 | 6.2 | 6.2 | +0.02 (+0.32%) | 2,539,060 |
3 Jul 2023 | CNY | 6.15 | 6.25 | 6.13 | 6.18 | 6.18 | +0.04 (+0.65%) | 2,923,990 |
30 Jun 2023 | CNY | 6.08 | 6.15 | 6 | 6.14 | 6.14 | +0.08 (+1.32%) | 3,717,660 |
29 Jun 2023 | CNY | 5.95 | 6.09 | 5.92 | 6.06 | 6.06 | +0.09 (+1.51%) | 4,241,500 |
28 Jun 2023 | CNY | 5.88 | 6.03 | 5.86 | 5.97 | 5.97 | +0.12 (+2.05%) | 5,739,500 |
27 Jun 2023 | CNY | 5.6 | 5.86 | 5.6 | 5.85 | 5.85 | +0.26 (+4.65%) | 3,479,640 |
26 Jun 2023 | CNY | 5.61 | 5.71 | 5.56 | 5.59 | 5.59 | -0.06 (-1.06%) | 2,328,060 |
21 Jun 2023 | CNY | 5.74 | 5.77 | 5.65 | 5.65 | 5.65 | -0.06 (-1.05%) | 1,652,020 |
20 Jun 2023 | CNY | 5.83 | 5.85 | 5.71 | 5.71 | 5.71 | -0.1 (-1.72%) | 2,529,890 |
19 Jun 2023 | CNY | 5.92 | 5.93 | 5.81 | 5.81 | 5.81 | -0.11 (-1.86%) | 2,195,410 |
16 Jun 2023 | CNY | 5.91 | 6.01 | 5.89 | 5.92 | 5.92 | +0.02 (+0.34%) | 2,392,860 |
15 Jun 2023 | CNY | 5.99 | 5.99 | 5.89 | 5.9 | 5.9 | -0.08 (-1.34%) | 2,100,290 |
14 Jun 2023 | CNY | 5.98 | 6.03 | 5.89 | 5.98 | 5.98 | +0.02 (+0.34%) | 2,415,590 |
13 Jun 2023 | CNY | 5.99 | 6.01 | 5.91 | 5.96 | 5.96 | -0.01 (-0.17%) | 2,350,000 |
12 Jun 2023 | CNY | 5.98 | 6 | 5.83 | 5.97 | 5.97 | -0.01 (-0.17%) | 3,092,840 |
9 Jun 2023 | CNY | 6.08 | 6.1 | 5.98 | 5.98 | 5.98 | -0.11 (-1.81%) | 2,225,030 |
8 Jun 2023 | CNY | 6.01 | 6.11 | 5.97 | 6.09 | 6.09 | +0.07 (+1.16%) | 3,327,920 |
7 Jun 2023 | CNY | 5.93 | 6.1 | 5.91 | 6.02 | 6.02 | +0.09 (+1.52%) | 2,462,740 |
6 Jun 2023 | CNY | 6.05 | 6.06 | 5.93 | 5.93 | 5.93 | -0.11 (-1.82%) | 2,233,500 |
5 Jun 2023 | CNY | 5.99 | 6.14 | 5.92 | 6.04 | 6.04 | +0.06 (+1.00%) | 3,358,920 |
2 Jun 2023 | CNY | 5.79 | 6 | 5.78 | 5.98 | 5.98 | +0.19 (+3.28%) | 3,830,860 |
1 Jun 2023 | CNY | 5.85 | 5.87 | 5.72 | 5.79 | 5.79 | -0.08 (-1.36%) | 3,421,900 |