Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 7.75 | 7.83 | 7.6 | 7.69 | 7.69 | +0.02 (+0.26%) | 2,136,377 |
30 Jun 2023 | CNY | 7.4 | 7.7 | 7.36 | 7.67 | 7.67 | +0.3 (+4.07%) | 2,444,377 |
29 Jun 2023 | CNY | 7.23 | 7.4 | 7.2 | 7.37 | 7.37 | +0.13 (+1.80%) | 2,124,954 |
28 Jun 2023 | CNY | 7.35 | 7.4 | 7.2 | 7.24 | 7.24 | -0.12 (-1.63%) | 3,015,451 |
27 Jun 2023 | CNY | 7.22 | 7.46 | 7.2 | 7.36 | 7.36 | +0.11 (+1.52%) | 1,247,300 |
26 Jun 2023 | CNY | 7.27 | 7.36 | 7.16 | 7.25 | 7.25 | -0.07 (-0.96%) | 1,395,300 |
21 Jun 2023 | CNY | 7.5 | 7.5 | 7.28 | 7.32 | 7.32 | -0.1 (-1.35%) | 1,394,200 |
20 Jun 2023 | CNY | 7.49 | 7.62 | 7.4 | 7.42 | 7.42 | -0.12 (-1.59%) | 1,411,100 |
19 Jun 2023 | CNY | 7.43 | 7.63 | 7.4 | 7.54 | 7.54 | +0.09 (+1.21%) | 1,815,500 |
16 Jun 2023 | CNY | 7.45 | 7.57 | 7.37 | 7.45 | 7.45 | -0.07 (-0.93%) | 2,329,600 |
15 Jun 2023 | CNY | 8.01 | 8.01 | 7.45 | 7.52 | 7.52 | -0.49 (-6.12%) | 4,449,600 |
14 Jun 2023 | CNY | 7.6 | 8.19 | 7.56 | 8.01 | 8.01 | +0.38 (+4.98%) | 5,371,700 |
13 Jun 2023 | CNY | 7.48 | 7.66 | 7.47 | 7.63 | 7.63 | +0.14 (+1.87%) | 2,088,500 |
12 Jun 2023 | CNY | 7.52 | 7.54 | 7.31 | 7.49 | 7.49 | -0.02 (-0.27%) | 1,680,100 |
9 Jun 2023 | CNY | 7.62 | 7.62 | 7.44 | 7.51 | 7.51 | -0.02 (-0.27%) | 1,421,414 |
8 Jun 2023 | CNY | 7.65 | 7.74 | 7.51 | 7.53 | 7.53 | -0.12 (-1.57%) | 1,542,100 |
7 Jun 2023 | CNY | 7.44 | 7.69 | 7.41 | 7.65 | 7.65 | +0.21 (+2.82%) | 1,701,900 |
6 Jun 2023 | CNY | 7.76 | 7.76 | 7.43 | 7.44 | 7.44 | -0.15 (-1.98%) | 1,621,900 |
5 Jun 2023 | CNY | 7.53 | 7.65 | 7.49 | 7.59 | 7.59 | +0.08 (+1.07%) | 1,178,800 |
2 Jun 2023 | CNY | 7.7 | 7.74 | 7.48 | 7.51 | 7.51 | -0.14 (-1.83%) | 1,606,200 |
1 Jun 2023 | CNY | 7.56 | 7.71 | 7.47 | 7.65 | 7.65 | +0.12 (+1.59%) | 2,085,100 |
31 May 2023 | CNY | 7.74 | 7.8 | 7.52 | 7.53 | 7.53 | -0.21 (-2.71%) | 2,202,900 |
30 May 2023 | CNY | 7.7 | 7.79 | 7.5 | 7.74 | 7.74 | 0.0 (0.0%) | 3,211,800 |
29 May 2023 | CNY | 7.48 | 8.1 | 7.43 | 7.74 | 7.74 | +0.24 (+3.20%) | 5,464,800 |
26 May 2023 | CNY | 7.49 | 7.54 | 7.34 | 7.5 | 7.5 | -0.02 (-0.27%) | 2,171,500 |
25 May 2023 | CNY | 7.47 | 7.58 | 7.35 | 7.52 | 7.52 | -0.06 (-0.79%) | 2,834,900 |
24 May 2023 | CNY | 7.64 | 7.69 | 7.46 | 7.58 | 7.58 | -0.11 (-1.43%) | 4,550,650 |
23 May 2023 | CNY | 7.32 | 7.79 | 7.27 | 7.69 | 7.69 | +0.36 (+4.91%) | 6,487,004 |
22 May 2023 | CNY | 7.21 | 7.34 | 7.21 | 7.33 | 7.33 | +0.08 (+1.10%) | 2,539,500 |
19 May 2023 | CNY | 7.25 | 7.38 | 7.12 | 7.25 | 7.25 | +0.07 (+0.97%) | 3,899,900 |