Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 4.71 | 4.77 | 4.68 | 4.76 | 4.76 | +0.04 (+0.85%) | 6,959,663 |
6 Jul 2023 | CNY | 4.71 | 4.74 | 4.68 | 4.72 | 4.72 | +0.02 (+0.43%) | 4,235,250 |
5 Jul 2023 | CNY | 4.72 | 4.76 | 4.7 | 4.7 | 4.7 | -0.03 (-0.63%) | 6,505,873 |
4 Jul 2023 | CNY | 4.75 | 4.75 | 4.68 | 4.73 | 4.73 | -0.01 (-0.21%) | 6,236,654 |
3 Jul 2023 | CNY | 4.74 | 4.76 | 4.68 | 4.74 | 4.74 | +0.06 (+1.28%) | 8,298,100 |
30 Jun 2023 | CNY | 4.63 | 4.71 | 4.61 | 4.68 | 4.68 | +0.06 (+1.30%) | 5,733,500 |
29 Jun 2023 | CNY | 4.6 | 4.65 | 4.58 | 4.62 | 4.62 | +0.03 (+0.65%) | 5,598,263 |
28 Jun 2023 | CNY | 4.58 | 4.61 | 4.51 | 4.59 | 4.59 | -0.03 (-0.65%) | 6,637,200 |
27 Jun 2023 | CNY | 4.51 | 4.63 | 4.51 | 4.62 | 4.62 | +0.12 (+2.67%) | 9,234,841 |
26 Jun 2023 | CNY | 4.6 | 4.62 | 4.49 | 4.5 | 4.5 | -0.12 (-2.60%) | 10,869,471 |
21 Jun 2023 | CNY | 4.68 | 4.72 | 4.61 | 4.62 | 4.62 | -0.07 (-1.49%) | 8,501,821 |
20 Jun 2023 | CNY | 4.78 | 4.78 | 4.66 | 4.69 | 4.69 | -0.08 (-1.68%) | 10,185,500 |
19 Jun 2023 | CNY | 4.87 | 4.89 | 4.74 | 4.77 | 4.77 | -0.1 (-2.05%) | 8,781,962 |
16 Jun 2023 | CNY | 4.88 | 4.94 | 4.85 | 4.87 | 4.87 | -0.06 (-1.22%) | 9,555,000 |
15 Jun 2023 | CNY | 4.91 | 4.94 | 4.82 | 4.93 | 4.93 | 0.0 (0.0%) | 10,449,400 |
14 Jun 2023 | CNY | 4.9 | 4.97 | 4.87 | 4.93 | 4.93 | +0.04 (+0.82%) | 7,837,600 |
13 Jun 2023 | CNY | 4.89 | 4.93 | 4.87 | 4.89 | 4.89 | 0.0 (0.0%) | 5,567,538 |
12 Jun 2023 | CNY | 4.88 | 4.92 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 6,394,498 |
9 Jun 2023 | CNY | 4.88 | 4.93 | 4.86 | 4.89 | 4.89 | +0.01 (+0.20%) | 7,578,000 |
8 Jun 2023 | CNY | 4.89 | 4.9 | 4.83 | 4.88 | 4.88 | -0.01 (-0.20%) | 8,201,600 |
7 Jun 2023 | CNY | 4.79 | 4.9 | 4.79 | 4.89 | 4.89 | +0.1 (+2.09%) | 9,636,562 |
6 Jun 2023 | CNY | 4.87 | 4.89 | 4.79 | 4.79 | 4.79 | -0.08 (-1.64%) | 10,058,553 |
5 Jun 2023 | CNY | 4.8 | 4.88 | 4.76 | 4.87 | 4.87 | +0.07 (+1.46%) | 11,509,196 |
2 Jun 2023 | CNY | 4.69 | 4.81 | 4.69 | 4.8 | 4.8 | +0.11 (+2.35%) | 10,980,420 |
1 Jun 2023 | CNY | 4.64 | 4.72 | 4.61 | 4.69 | 4.69 | +0.04 (+0.86%) | 9,434,600 |
31 May 2023 | CNY | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 6,787,700 |
30 May 2023 | CNY | 4.65 | 4.67 | 4.59 | 4.66 | 4.66 | +0.03 (+0.65%) | 7,645,700 |
29 May 2023 | CNY | 4.71 | 4.74 | 4.63 | 4.63 | 4.63 | -0.08 (-1.70%) | 8,306,200 |
26 May 2023 | CNY | 4.7 | 4.73 | 4.63 | 4.71 | 4.71 | +0.01 (+0.21%) | 7,563,000 |
25 May 2023 | CNY | 4.73 | 4.75 | 4.63 | 4.7 | 4.7 | -0.04 (-0.84%) | 9,411,258 |