Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 5.83 | 6.02 | 5.81 | 5.96 | 5.96 | +0.16 (+2.76%) | 31,489,570 |
30 Jun 2023 | CNY | 5.82 | 5.85 | 5.77 | 5.8 | 5.8 | +0.01 (+0.17%) | 16,172,672 |
29 Jun 2023 | CNY | 5.72 | 5.84 | 5.72 | 5.79 | 5.79 | +0.06 (+1.05%) | 17,029,739 |
28 Jun 2023 | CNY | 5.78 | 5.82 | 5.67 | 5.73 | 5.73 | -0.07 (-1.21%) | 19,186,593 |
27 Jun 2023 | CNY | 5.67 | 5.82 | 5.6 | 5.8 | 5.8 | +0.17 (+3.02%) | 28,759,466 |
26 Jun 2023 | CNY | 5.63 | 5.74 | 5.61 | 5.63 | 5.63 | -0.05 (-0.88%) | 23,301,794 |
21 Jun 2023 | CNY | 5.7 | 5.81 | 5.63 | 5.68 | 5.68 | -0.01 (-0.18%) | 21,538,569 |
20 Jun 2023 | CNY | 5.76 | 5.8 | 5.68 | 5.69 | 5.69 | -0.09 (-1.56%) | 21,461,227 |
19 Jun 2023 | CNY | 5.8 | 5.88 | 5.68 | 5.78 | 5.78 | -0.03 (-0.52%) | 34,424,488 |
16 Jun 2023 | CNY | 5.7 | 5.84 | 5.69 | 5.81 | 5.81 | +0.11 (+1.93%) | 28,664,676 |
15 Jun 2023 | CNY | 5.72 | 5.75 | 5.66 | 5.7 | 5.7 | -0.02 (-0.35%) | 21,018,869 |
14 Jun 2023 | CNY | 5.74 | 5.82 | 5.71 | 5.72 | 5.72 | -0.01 (-0.17%) | 17,393,978 |
13 Jun 2023 | CNY | 5.8 | 5.84 | 5.71 | 5.73 | 5.73 | -0.09 (-1.55%) | 26,902,318 |
12 Jun 2023 | CNY | 5.98 | 5.99 | 5.81 | 5.82 | 5.82 | -0.13 (-2.18%) | 29,010,131 |
9 Jun 2023 | CNY | 5.87 | 5.98 | 5.83 | 5.95 | 5.95 | +0.05 (+0.85%) | 36,893,085 |
8 Jun 2023 | CNY | 5.84 | 5.95 | 5.83 | 5.9 | 5.9 | +0.05 (+0.85%) | 28,440,669 |
7 Jun 2023 | CNY | 5.74 | 5.91 | 5.7 | 5.85 | 5.85 | +0.14 (+2.45%) | 31,309,444 |
6 Jun 2023 | CNY | 5.76 | 5.83 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 32,445,342 |
5 Jun 2023 | CNY | 5.81 | 5.86 | 5.71 | 5.73 | 5.73 | -0.1 (-1.72%) | 27,036,704 |
2 Jun 2023 | CNY | 5.87 | 5.97 | 5.8 | 5.83 | 5.83 | -0.01 (-0.17%) | 31,081,605 |
1 Jun 2023 | CNY | 5.93 | 5.99 | 5.8 | 5.84 | 5.84 | -0.12 (-2.01%) | 32,463,813 |
31 May 2023 | CNY | 5.95 | 6.04 | 5.9 | 5.96 | 5.96 | 0.0 (0.0%) | 41,545,727 |
30 May 2023 | CNY | 5.86 | 6.13 | 5.75 | 5.96 | 5.96 | +0.16 (+2.76%) | 63,435,772 |
29 May 2023 | CNY | 5.59 | 5.84 | 5.59 | 5.8 | 5.8 | +0.2 (+3.57%) | 38,640,150 |
26 May 2023 | CNY | 5.55 | 5.63 | 5.51 | 5.6 | 5.6 | +0.05 (+0.90%) | 15,473,569 |
25 May 2023 | CNY | 5.51 | 5.59 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 27,358,830 |
24 May 2023 | CNY | 5.62 | 5.62 | 5.48 | 5.5 | 5.5 | -0.14 (-2.48%) | 40,267,335 |
23 May 2023 | CNY | 5.71 | 5.78 | 5.63 | 5.64 | 5.64 | -0.07 (-1.23%) | 24,053,435 |
22 May 2023 | CNY | 5.77 | 5.81 | 5.69 | 5.71 | 5.71 | -0.04 (-0.70%) | 24,837,513 |
19 May 2023 | CNY | 5.76 | 5.77 | 5.66 | 5.75 | 5.75 | -0.02 (-0.35%) | 23,373,968 |