Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 5.3 | 5.34 | 5.26 | 5.31 | 5.31 | +0.02 (+0.38%) | 4,445,500 |
28 Jun 2023 | CNY | 5.27 | 5.29 | 5.17 | 5.29 | 5.29 | +0.01 (+0.19%) | 5,210,000 |
27 Jun 2023 | CNY | 5.03 | 5.29 | 4.98 | 5.28 | 5.28 | +0.26 (+5.18%) | 10,755,600 |
26 Jun 2023 | CNY | 5.07 | 5.1 | 4.96 | 5.02 | 5.02 | -0.06 (-1.18%) | 5,343,909 |
21 Jun 2023 | CNY | 5.1 | 5.15 | 5.03 | 5.08 | 5.08 | -0.04 (-0.78%) | 4,340,800 |
20 Jun 2023 | CNY | 5.19 | 5.22 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 4,203,800 |
19 Jun 2023 | CNY | 5.34 | 5.36 | 5.18 | 5.19 | 5.19 | -0.15 (-2.81%) | 8,893,209 |
16 Jun 2023 | CNY | 5.19 | 5.58 | 5.17 | 5.34 | 5.34 | +0.16 (+3.09%) | 16,528,509 |
15 Jun 2023 | CNY | 5.18 | 5.19 | 5.13 | 5.18 | 5.18 | 0.0 (0.0%) | 3,329,500 |
14 Jun 2023 | CNY | 5.18 | 5.21 | 5.12 | 5.18 | 5.18 | +0.01 (+0.19%) | 4,085,300 |
13 Jun 2023 | CNY | 5.22 | 5.24 | 5.12 | 5.17 | 5.17 | -0.03 (-0.58%) | 5,525,400 |
12 Jun 2023 | CNY | 5.1 | 5.25 | 5.01 | 5.2 | 5.2 | +0.09 (+1.76%) | 12,068,200 |
9 Jun 2023 | CNY | 5.23 | 5.24 | 5.07 | 5.11 | 5.11 | -0.1 (-1.92%) | 7,259,762 |
8 Jun 2023 | CNY | 5.26 | 5.3 | 5.18 | 5.21 | 5.21 | -0.04 (-0.76%) | 4,762,297 |
7 Jun 2023 | CNY | 5.31 | 5.36 | 5.23 | 5.25 | 5.25 | -0.04 (-0.76%) | 5,315,400 |
6 Jun 2023 | CNY | 5.43 | 5.46 | 5.29 | 5.29 | 5.29 | -0.12 (-2.22%) | 6,869,200 |
5 Jun 2023 | CNY | 5.46 | 5.48 | 5.37 | 5.41 | 5.41 | -0.05 (-0.92%) | 5,138,800 |
2 Jun 2023 | CNY | 5.3 | 5.49 | 5.27 | 5.46 | 5.46 | +0.2 (+3.80%) | 7,985,200 |
1 Jun 2023 | CNY | 5.25 | 5.34 | 5.21 | 5.26 | 5.26 | +0.01 (+0.19%) | 4,405,200 |
31 May 2023 | CNY | 5.3 | 5.38 | 5.22 | 5.25 | 5.25 | -0.04 (-0.76%) | 5,399,500 |
30 May 2023 | CNY | 5.53 | 5.55 | 5.21 | 5.29 | 5.29 | -0.26 (-4.68%) | 11,080,792 |
29 May 2023 | CNY | 5.71 | 5.75 | 5.54 | 5.55 | 5.55 | -0.16 (-2.80%) | 6,134,700 |
26 May 2023 | CNY | 5.71 | 5.73 | 5.61 | 5.71 | 5.71 | 0.0 (0.0%) | 3,944,161 |
25 May 2023 | CNY | 5.75 | 5.76 | 5.64 | 5.71 | 5.71 | -0.05 (-0.87%) | 4,948,800 |
24 May 2023 | CNY | 5.88 | 5.91 | 5.76 | 5.76 | 5.76 | -0.13 (-2.21%) | 4,589,721 |
23 May 2023 | CNY | 5.95 | 5.98 | 5.88 | 5.89 | 5.89 | -0.07 (-1.17%) | 3,138,000 |
22 May 2023 | CNY | 5.94 | 5.98 | 5.91 | 5.96 | 5.96 | +0.01 (+0.17%) | 3,173,870 |
19 May 2023 | CNY | 5.93 | 5.97 | 5.85 | 5.95 | 5.95 | +0.02 (+0.34%) | 2,887,170 |
18 May 2023 | CNY | 6 | 6.02 | 5.91 | 5.93 | 5.93 | -0.08 (-1.33%) | 4,388,200 |
17 May 2023 | CNY | 6 | 6.02 | 5.95 | 6.01 | 6.01 | +0.02 (+0.33%) | 4,817,800 |