Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 6.86 | 7.23 | 6.84 | 7.09 | 7.09 | +0.26 (+3.81%) | 15,028,302 |
28 Jun 2023 | CNY | 6.81 | 6.89 | 6.58 | 6.83 | 6.83 | -0.07 (-1.01%) | 11,493,300 |
27 Jun 2023 | CNY | 6.73 | 6.92 | 6.72 | 6.9 | 6.9 | +0.17 (+2.53%) | 10,195,530 |
26 Jun 2023 | CNY | 6.9 | 7.07 | 6.7 | 6.73 | 6.73 | -0.26 (-3.72%) | 12,050,100 |
21 Jun 2023 | CNY | 7.29 | 7.42 | 6.97 | 6.99 | 6.99 | -0.33 (-4.51%) | 19,712,800 |
20 Jun 2023 | CNY | 7.36 | 7.52 | 7.3 | 7.32 | 7.32 | -0.04 (-0.54%) | 15,912,600 |
19 Jun 2023 | CNY | 7.56 | 7.58 | 7.32 | 7.36 | 7.36 | -0.13 (-1.74%) | 18,596,500 |
16 Jun 2023 | CNY | 7.51 | 7.62 | 7.27 | 7.49 | 7.49 | -0.1 (-1.32%) | 23,824,680 |
15 Jun 2023 | CNY | 7.62 | 7.85 | 7.55 | 7.59 | 7.59 | -0.04 (-0.52%) | 28,784,999 |
14 Jun 2023 | CNY | 7.6 | 7.97 | 7.58 | 7.63 | 7.63 | -0.16 (-2.05%) | 36,625,539 |
13 Jun 2023 | CNY | 7.71 | 7.99 | 7.55 | 7.79 | 7.79 | -0.04 (-0.51%) | 43,457,824 |
12 Jun 2023 | CNY | 8.38 | 8.4 | 7.79 | 7.83 | 7.83 | -0.83 (-9.58%) | 78,543,940 |
9 Jun 2023 | CNY | 7.71 | 8.66 | 7.63 | 8.66 | 8.66 | +0.79 (+10.04%) | 68,701,764 |
8 Jun 2023 | CNY | 7.4 | 8.25 | 7.2 | 7.87 | 7.87 | +0.37 (+4.93%) | 59,999,734 |
7 Jun 2023 | CNY | 7.11 | 7.58 | 6.96 | 7.5 | 7.5 | +0.4 (+5.63%) | 26,648,948 |
6 Jun 2023 | CNY | 7.15 | 7.31 | 7.02 | 7.1 | 7.1 | -0.09 (-1.25%) | 14,791,880 |
5 Jun 2023 | CNY | 6.92 | 7.22 | 6.86 | 7.19 | 7.19 | +0.3 (+4.35%) | 16,948,368 |
2 Jun 2023 | CNY | 7.04 | 7.12 | 6.87 | 6.89 | 6.89 | -0.15 (-2.13%) | 15,945,606 |
1 Jun 2023 | CNY | 6.71 | 7.12 | 6.63 | 7.04 | 7.04 | +0.31 (+4.61%) | 22,957,066 |
31 May 2023 | CNY | 6.65 | 6.8 | 6.64 | 6.73 | 6.73 | +0.07 (+1.05%) | 11,762,860 |
30 May 2023 | CNY | 6.49 | 6.67 | 6.34 | 6.66 | 6.66 | +0.18 (+2.78%) | 13,562,560 |
29 May 2023 | CNY | 6.53 | 6.6 | 6.45 | 6.48 | 6.48 | -0.05 (-0.77%) | 8,260,300 |
26 May 2023 | CNY | 6.4 | 6.59 | 6.33 | 6.53 | 6.53 | +0.11 (+1.71%) | 9,311,887 |
25 May 2023 | CNY | 6.53 | 6.65 | 6.31 | 6.42 | 6.42 | -0.18 (-2.73%) | 12,017,400 |
24 May 2023 | CNY | 6.56 | 6.68 | 6.52 | 6.6 | 6.6 | 0.0 (0.0%) | 10,794,200 |
23 May 2023 | CNY | 6.84 | 6.89 | 6.59 | 6.6 | 6.6 | -0.26 (-3.79%) | 12,518,400 |
22 May 2023 | CNY | 6.93 | 7 | 6.74 | 6.86 | 6.86 | -0.12 (-1.72%) | 13,772,400 |
19 May 2023 | CNY | 7.16 | 7.2 | 6.93 | 6.98 | 6.98 | -0.31 (-4.25%) | 17,157,297 |
18 May 2023 | CNY | 7.25 | 7.45 | 7.14 | 7.29 | 7.29 | +0.04 (+0.55%) | 14,621,980 |
17 May 2023 | CNY | 7.22 | 7.45 | 7.12 | 7.25 | 7.25 | -0.02 (-0.28%) | 17,859,880 |