Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 4.36 | 4.42 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 2,212,403 |
5 Jul 2023 | CNY | 4.4 | 4.42 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 2,764,800 |
4 Jul 2023 | CNY | 4.37 | 4.45 | 4.37 | 4.4 | 4.4 | +0.02 (+0.46%) | 3,785,500 |
3 Jul 2023 | CNY | 4.4 | 4.44 | 4.35 | 4.38 | 4.38 | +0.06 (+1.39%) | 4,544,800 |
30 Jun 2023 | CNY | 4.23 | 4.33 | 4.18 | 4.32 | 4.32 | +0.12 (+2.86%) | 3,978,376 |
29 Jun 2023 | CNY | 4.25 | 4.26 | 4.2 | 4.2 | 4.2 | -0.01 (-0.24%) | 2,678,300 |
28 Jun 2023 | CNY | 4.2 | 4.25 | 4.11 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,791,300 |
27 Jun 2023 | CNY | 4.08 | 4.23 | 4.07 | 4.2 | 4.2 | +0.12 (+2.94%) | 3,939,900 |
26 Jun 2023 | CNY | 4.12 | 4.18 | 4.08 | 4.08 | 4.08 | -0.1 (-2.39%) | 3,170,500 |
21 Jun 2023 | CNY | 4.3 | 4.34 | 4.18 | 4.18 | 4.18 | -0.1 (-2.34%) | 3,014,900 |
20 Jun 2023 | CNY | 4.37 | 4.38 | 4.28 | 4.28 | 4.28 | -0.07 (-1.61%) | 3,483,731 |
19 Jun 2023 | CNY | 4.4 | 4.43 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 3,077,900 |
16 Jun 2023 | CNY | 4.37 | 4.43 | 4.35 | 4.4 | 4.4 | +0.03 (+0.69%) | 3,163,600 |
15 Jun 2023 | CNY | 4.41 | 4.44 | 4.36 | 4.37 | 4.37 | -0.06 (-1.35%) | 2,753,892 |
14 Jun 2023 | CNY | 4.43 | 4.45 | 4.39 | 4.43 | 4.43 | 0.0 (0.0%) | 3,662,400 |
13 Jun 2023 | CNY | 4.38 | 4.46 | 4.36 | 4.43 | 4.43 | +0.06 (+1.37%) | 4,039,079 |
12 Jun 2023 | CNY | 4.3 | 4.39 | 4.25 | 4.37 | 4.37 | +0.08 (+1.86%) | 5,317,989 |
9 Jun 2023 | CNY | 4.28 | 4.37 | 4.28 | 4.29 | 4.29 | -0.02 (-0.46%) | 2,432,100 |
8 Jun 2023 | CNY | 4.35 | 4.37 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 2,647,392 |
7 Jun 2023 | CNY | 4.29 | 4.38 | 4.26 | 4.35 | 4.35 | +0.05 (+1.16%) | 3,103,036 |
6 Jun 2023 | CNY | 4.35 | 4.36 | 4.25 | 4.3 | 4.3 | -0.07 (-1.60%) | 3,028,400 |
5 Jun 2023 | CNY | 4.27 | 4.39 | 4.25 | 4.37 | 4.37 | +0.1 (+2.34%) | 4,395,800 |
2 Jun 2023 | CNY | 4.24 | 4.29 | 4.22 | 4.27 | 4.27 | +0.03 (+0.71%) | 3,053,133 |
1 Jun 2023 | CNY | 4.22 | 4.28 | 4.18 | 4.24 | 4.24 | +0.02 (+0.47%) | 2,750,600 |
31 May 2023 | CNY | 4.32 | 4.32 | 4.21 | 4.22 | 4.22 | -0.08 (-1.86%) | 3,010,900 |
30 May 2023 | CNY | 4.27 | 4.33 | 4.21 | 4.3 | 4.3 | +0.02 (+0.47%) | 2,601,200 |
29 May 2023 | CNY | 4.38 | 4.4 | 4.28 | 4.28 | 4.28 | -0.12 (-2.73%) | 3,360,000 |
26 May 2023 | CNY | 4.37 | 4.41 | 4.3 | 4.4 | 4.4 | +0.02 (+0.46%) | 3,637,140 |
25 May 2023 | CNY | 4.38 | 4.4 | 4.3 | 4.38 | 4.38 | 0.0 (0.0%) | 3,301,400 |
24 May 2023 | CNY | 4.35 | 4.41 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 1,915,200 |