Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2023 | CNY | 7.5 | 7.6 | 7.46 | 7.47 | 7.47 | -0.06 (-0.80%) | 2,202,626 |
20 Jun 2023 | CNY | 7.47 | 7.63 | 7.4 | 7.53 | 7.53 | +0.1 (+1.35%) | 3,010,963 |
19 Jun 2023 | CNY | 7.45 | 7.59 | 7.4 | 7.43 | 7.43 | +0.01 (+0.13%) | 2,324,163 |
16 Jun 2023 | CNY | 7.33 | 7.49 | 7.33 | 7.42 | 7.42 | +0.05 (+0.68%) | 2,945,600 |
15 Jun 2023 | CNY | 7.38 | 7.42 | 7.28 | 7.37 | 7.37 | -0.02 (-0.27%) | 1,998,000 |
14 Jun 2023 | CNY | 7.3 | 7.49 | 7.29 | 7.39 | 7.39 | +0.1 (+1.37%) | 2,943,800 |
13 Jun 2023 | CNY | 7.18 | 7.3 | 7.12 | 7.29 | 7.29 | +0.17 (+2.39%) | 2,266,900 |
12 Jun 2023 | CNY | 7.09 | 7.2 | 6.98 | 7.12 | 7.12 | +0.04 (+0.56%) | 1,805,500 |
9 Jun 2023 | CNY | 7.13 | 7.17 | 7.06 | 7.08 | 7.08 | -0.04 (-0.56%) | 1,233,000 |
8 Jun 2023 | CNY | 7.18 | 7.24 | 7.1 | 7.12 | 7.12 | -0.05 (-0.70%) | 1,456,300 |
7 Jun 2023 | CNY | 7.09 | 7.22 | 7.08 | 7.17 | 7.17 | +0.08 (+1.13%) | 1,713,200 |
6 Jun 2023 | CNY | 7.3 | 7.32 | 7.06 | 7.09 | 7.09 | -0.23 (-3.14%) | 2,711,000 |
5 Jun 2023 | CNY | 7.21 | 7.34 | 7.17 | 7.32 | 7.32 | +0.15 (+2.09%) | 3,458,500 |
2 Jun 2023 | CNY | 7.28 | 7.29 | 7.15 | 7.17 | 7.17 | -0.06 (-0.83%) | 1,615,200 |
1 Jun 2023 | CNY | 7.21 | 7.3 | 7.2 | 7.23 | 7.23 | +0.01 (+0.14%) | 1,879,862 |
31 May 2023 | CNY | 7.29 | 7.32 | 7.21 | 7.22 | 7.22 | -0.09 (-1.23%) | 1,482,400 |
30 May 2023 | CNY | 7.24 | 7.38 | 7.21 | 7.31 | 7.31 | +0.03 (+0.41%) | 1,492,500 |
29 May 2023 | CNY | 7.36 | 7.42 | 7.23 | 7.28 | 7.28 | -0.09 (-1.22%) | 1,551,200 |
26 May 2023 | CNY | 7.35 | 7.4 | 7.25 | 7.37 | 7.37 | +0.02 (+0.27%) | 2,069,600 |
25 May 2023 | CNY | 7.28 | 7.37 | 7.19 | 7.35 | 7.35 | +0.06 (+0.82%) | 2,078,000 |
24 May 2023 | CNY | 7.24 | 7.31 | 7.17 | 7.29 | 7.29 | +0.05 (+0.69%) | 1,371,500 |
23 May 2023 | CNY | 7.27 | 7.37 | 7.23 | 7.24 | 7.24 | -0.07 (-0.96%) | 1,297,900 |
22 May 2023 | CNY | 7.29 | 7.36 | 7.22 | 7.31 | 7.31 | +0.04 (+0.55%) | 2,110,600 |
19 May 2023 | CNY | 7.28 | 7.32 | 7.18 | 7.27 | 7.27 | +0.04 (+0.55%) | 2,556,800 |
18 May 2023 | CNY | 7.19 | 7.25 | 7.14 | 7.23 | 7.23 | +0.05 (+0.70%) | 1,775,087 |
17 May 2023 | CNY | 7.03 | 7.2 | 7.03 | 7.18 | 7.18 | +0.08 (+1.13%) | 2,363,300 |
16 May 2023 | CNY | 7.06 | 7.11 | 6.98 | 7.1 | 7.1 | +0.06 (+0.85%) | 2,260,200 |
15 May 2023 | CNY | 6.99 | 7.05 | 6.92 | 7.04 | 7.04 | +0.06 (+0.86%) | 1,470,100 |
12 May 2023 | CNY | 7.02 | 7.05 | 6.98 | 6.98 | 6.98 | -0.08 (-1.13%) | 1,478,400 |
11 May 2023 | CNY | 6.97 | 7.07 | 6.92 | 7.06 | 7.06 | +0.08 (+1.15%) | 1,882,700 |