Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2023 | CNY | 7.28 | 7.45 | 7.27 | 7.41 | 7.41 | +0.13 (+1.79%) | 1,206,662 |
26 Jun 2023 | CNY | 7.35 | 7.35 | 7.26 | 7.28 | 7.28 | -0.08 (-1.09%) | 1,358,478 |
21 Jun 2023 | CNY | 7.4 | 7.46 | 7.35 | 7.36 | 7.36 | -0.05 (-0.67%) | 987,022 |
20 Jun 2023 | CNY | 7.53 | 7.53 | 7.4 | 7.41 | 7.41 | -0.12 (-1.59%) | 1,280,840 |
19 Jun 2023 | CNY | 7.58 | 7.61 | 7.52 | 7.53 | 7.53 | -0.05 (-0.66%) | 872,409 |
16 Jun 2023 | CNY | 7.58 | 7.62 | 7.56 | 7.58 | 7.58 | +0.01 (+0.13%) | 1,018,689 |
15 Jun 2023 | CNY | 7.53 | 7.57 | 7.45 | 7.57 | 7.57 | +0.07 (+0.93%) | 1,235,269 |
14 Jun 2023 | CNY | 7.47 | 7.5 | 7.43 | 7.5 | 7.5 | +0.03 (+0.40%) | 908,877 |
13 Jun 2023 | CNY | 7.5 | 7.51 | 7.44 | 7.47 | 7.47 | -0.03 (-0.40%) | 901,200 |
12 Jun 2023 | CNY | 7.47 | 7.5 | 7.31 | 7.5 | 7.5 | +0.04 (+0.54%) | 1,638,280 |
9 Jun 2023 | CNY | 7.61 | 7.61 | 7.43 | 7.46 | 7.46 | -0.13 (-1.71%) | 1,921,580 |
8 Jun 2023 | CNY | 7.61 | 7.62 | 7.55 | 7.59 | 7.59 | -0.03 (-0.39%) | 1,145,000 |
7 Jun 2023 | CNY | 7.7 | 7.7 | 7.6 | 7.62 | 7.62 | -0.09 (-1.17%) | 1,239,380 |
6 Jun 2023 | CNY | 7.79 | 7.82 | 7.69 | 7.71 | 7.71 | -0.07 (-0.90%) | 1,256,248 |
5 Jun 2023 | CNY | 7.8 | 7.81 | 7.73 | 7.78 | 7.78 | -0.02 (-0.26%) | 822,848 |
2 Jun 2023 | CNY | 7.62 | 7.88 | 7.62 | 7.8 | 7.8 | +0.18 (+2.36%) | 1,531,558 |
1 Jun 2023 | CNY | 7.64 | 7.69 | 7.57 | 7.62 | 7.62 | -0.02 (-0.26%) | 854,740 |
31 May 2023 | CNY | 7.65 | 7.75 | 7.61 | 7.64 | 7.64 | -0.07 (-0.91%) | 848,979 |
30 May 2023 | CNY | 7.68 | 7.74 | 7.62 | 7.71 | 7.71 | 0.0 (0.0%) | 884,336 |
29 May 2023 | CNY | 7.76 | 7.81 | 7.71 | 7.71 | 7.71 | -0.1 (-1.28%) | 1,025,887 |
26 May 2023 | CNY | 7.86 | 7.88 | 7.7 | 7.81 | 7.81 | -0.02 (-0.26%) | 1,205,260 |
25 May 2023 | CNY | 7.86 | 7.9 | 7.79 | 7.83 | 7.83 | -0.3 (-3.69%) | 1,550,040 |
24 May 2023 | CNY | 8.18 | 8.18 | 8.09 | 8.13 | 8.13 | -0.09 (-1.09%) | 1,757,782 |
23 May 2023 | CNY | 8.15 | 8.23 | 8.14 | 8.22 | 8.22 | +0.09 (+1.11%) | 2,080,729 |
22 May 2023 | CNY | 8.1 | 8.13 | 8.01 | 8.13 | 8.13 | +0.03 (+0.37%) | 1,285,501 |
19 May 2023 | CNY | 8.03 | 8.1 | 7.99 | 8.1 | 8.1 | +0.06 (+0.75%) | 1,116,760 |
18 May 2023 | CNY | 8.06 | 8.08 | 8.01 | 8.04 | 8.04 | 0.0 (0.0%) | 766,460 |
17 May 2023 | CNY | 7.98 | 8.05 | 7.98 | 8.04 | 8.04 | +0.04 (+0.50%) | 1,012,260 |
16 May 2023 | CNY | 8.06 | 8.06 | 7.97 | 8 | 8 | -0.02 (-0.25%) | 989,341 |
15 May 2023 | CNY | 8 | 8.03 | 7.96 | 8.02 | 8.02 | +0.02 (+0.25%) | 1,152,480 |