Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 7.03 | 7.06 | 6.9 | 6.92 | 6.92 | -0.11 (-1.56%) | 3,615,600 |
6 Jul 2023 | CNY | 6.99 | 7.08 | 6.96 | 7.03 | 7.03 | +0.01 (+0.14%) | 4,495,904 |
5 Jul 2023 | CNY | 7.06 | 7.14 | 7.02 | 7.02 | 7.02 | -0.03 (-0.43%) | 4,872,328 |
4 Jul 2023 | CNY | 7.09 | 7.09 | 6.97 | 7.05 | 7.05 | +0.06 (+0.86%) | 4,316,300 |
3 Jul 2023 | CNY | 7.07 | 7.13 | 6.98 | 6.99 | 6.99 | -0.03 (-0.43%) | 5,234,536 |
30 Jun 2023 | CNY | 6.92 | 7.06 | 6.91 | 7.02 | 7.02 | +0.08 (+1.15%) | 7,091,400 |
29 Jun 2023 | CNY | 6.72 | 7.07 | 6.67 | 6.94 | 6.94 | +0.21 (+3.12%) | 9,666,104 |
28 Jun 2023 | CNY | 6.76 | 6.8 | 6.5 | 6.73 | 6.73 | -0.06 (-0.88%) | 6,974,742 |
27 Jun 2023 | CNY | 6.6 | 6.8 | 6.56 | 6.79 | 6.79 | +0.19 (+2.88%) | 6,221,300 |
26 Jun 2023 | CNY | 6.65 | 6.77 | 6.59 | 6.6 | 6.6 | -0.09 (-1.35%) | 6,169,986 |
21 Jun 2023 | CNY | 6.79 | 6.81 | 6.68 | 6.69 | 6.69 | -0.11 (-1.62%) | 4,226,134 |
20 Jun 2023 | CNY | 6.86 | 6.88 | 6.77 | 6.8 | 6.8 | -0.07 (-1.02%) | 4,923,000 |
19 Jun 2023 | CNY | 6.87 | 6.94 | 6.86 | 6.87 | 6.87 | -0.02 (-0.29%) | 4,324,835 |
16 Jun 2023 | CNY | 6.86 | 6.96 | 6.84 | 6.89 | 6.89 | +0.02 (+0.29%) | 4,019,221 |
15 Jun 2023 | CNY | 6.86 | 6.93 | 6.83 | 6.87 | 6.87 | -0.03 (-0.43%) | 3,932,216 |
14 Jun 2023 | CNY | 6.94 | 6.97 | 6.89 | 6.9 | 6.9 | -0.06 (-0.86%) | 4,134,611 |
13 Jun 2023 | CNY | 6.85 | 6.99 | 6.8 | 6.96 | 6.96 | +0.12 (+1.75%) | 5,088,900 |
12 Jun 2023 | CNY | 6.77 | 6.88 | 6.73 | 6.84 | 6.84 | +0.08 (+1.18%) | 4,316,420 |
9 Jun 2023 | CNY | 6.75 | 6.8 | 6.67 | 6.76 | 6.76 | +0.04 (+0.60%) | 4,601,300 |
8 Jun 2023 | CNY | 6.78 | 6.85 | 6.7 | 6.72 | 6.72 | -0.11 (-1.61%) | 4,610,100 |
7 Jun 2023 | CNY | 6.74 | 6.87 | 6.67 | 6.83 | 6.83 | +0.09 (+1.34%) | 5,890,300 |
6 Jun 2023 | CNY | 6.93 | 7.05 | 6.74 | 6.74 | 6.74 | -0.18 (-2.60%) | 8,979,529 |
5 Jun 2023 | CNY | 6.77 | 6.95 | 6.76 | 6.92 | 6.92 | +0.13 (+1.91%) | 6,733,600 |
2 Jun 2023 | CNY | 6.79 | 6.87 | 6.75 | 6.79 | 6.79 | 0.0 (0.0%) | 4,741,000 |
1 Jun 2023 | CNY | 6.69 | 6.82 | 6.62 | 6.79 | 6.79 | +0.1 (+1.49%) | 6,176,200 |
31 May 2023 | CNY | 6.72 | 6.75 | 6.65 | 6.69 | 6.69 | -0.03 (-0.45%) | 3,108,493 |
30 May 2023 | CNY | 6.67 | 6.72 | 6.61 | 6.72 | 6.72 | 0.0 (0.0%) | 3,746,077 |
29 May 2023 | CNY | 6.77 | 6.8 | 6.69 | 6.72 | 6.72 | -0.02 (-0.30%) | 3,528,532 |
26 May 2023 | CNY | 6.75 | 6.75 | 6.6 | 6.74 | 6.74 | +0.03 (+0.45%) | 4,031,480 |
25 May 2023 | CNY | 6.73 | 6.78 | 6.62 | 6.71 | 6.71 | -0.02 (-0.30%) | 4,533,128 |