Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 4.32 | 4.32 | 4.23 | 4.24 | 4.24 | -0.07 (-1.62%) | 7,777,300 |
13 Jul 2023 | CNY | 4.29 | 4.35 | 4.28 | 4.31 | 4.31 | +0.01 (+0.23%) | 8,688,140 |
12 Jul 2023 | CNY | 4.3 | 4.34 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 9,232,480 |
11 Jul 2023 | CNY | 4.25 | 4.32 | 4.21 | 4.3 | 4.3 | +0.09 (+2.14%) | 9,253,940 |
10 Jul 2023 | CNY | 4.25 | 4.28 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 5,039,120 |
7 Jul 2023 | CNY | 4.28 | 4.28 | 4.2 | 4.23 | 4.23 | -0.05 (-1.17%) | 7,195,620 |
6 Jul 2023 | CNY | 4.26 | 4.31 | 4.25 | 4.28 | 4.28 | 0.0 (0.0%) | 6,666,100 |
5 Jul 2023 | CNY | 4.31 | 4.34 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 6,861,810 |
4 Jul 2023 | CNY | 4.27 | 4.31 | 4.23 | 4.31 | 4.31 | +0.06 (+1.41%) | 11,510,750 |
3 Jul 2023 | CNY | 4.26 | 4.35 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 9,360,800 |
30 Jun 2023 | CNY | 4.26 | 4.27 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 8,730,600 |
29 Jun 2023 | CNY | 4.2 | 4.26 | 4.15 | 4.24 | 4.24 | +0.06 (+1.44%) | 10,930,100 |
28 Jun 2023 | CNY | 4.15 | 4.19 | 4.04 | 4.18 | 4.18 | +0.03 (+0.72%) | 8,506,200 |
27 Jun 2023 | CNY | 4.01 | 4.16 | 4.01 | 4.15 | 4.15 | +0.14 (+3.49%) | 8,231,700 |
26 Jun 2023 | CNY | 4.08 | 4.12 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 9,126,700 |
21 Jun 2023 | CNY | 4.13 | 4.18 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 8,729,500 |
20 Jun 2023 | CNY | 4.15 | 4.18 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 6,729,300 |
19 Jun 2023 | CNY | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 6,912,170 |
16 Jun 2023 | CNY | 4.2 | 4.24 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 6,658,310 |
15 Jun 2023 | CNY | 4.13 | 4.2 | 4.1 | 4.19 | 4.19 | +0.07 (+1.70%) | 7,768,500 |
14 Jun 2023 | CNY | 4.19 | 4.21 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 7,519,120 |
13 Jun 2023 | CNY | 4.13 | 4.25 | 4.12 | 4.19 | 4.19 | +0.07 (+1.70%) | 8,553,300 |
12 Jun 2023 | CNY | 4.03 | 4.15 | 4.02 | 4.12 | 4.12 | +0.08 (+1.98%) | 10,948,740 |
9 Jun 2023 | CNY | 4.03 | 4.06 | 3.98 | 4.04 | 4.04 | -0.01 (-0.25%) | 12,757,500 |
8 Jun 2023 | CNY | 4.08 | 4.1 | 4.01 | 4.05 | 4.05 | -0.02 (-0.49%) | 6,724,520 |
7 Jun 2023 | CNY | 4.11 | 4.12 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 7,690,830 |
6 Jun 2023 | CNY | 4.24 | 4.24 | 4.07 | 4.09 | 4.09 | -0.14 (-3.31%) | 10,844,000 |
5 Jun 2023 | CNY | 4.24 | 4.26 | 4.17 | 4.23 | 4.23 | 0.0 (0.0%) | 8,102,900 |
2 Jun 2023 | CNY | 4.24 | 4.27 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 9,130,210 |
1 Jun 2023 | CNY | 4.26 | 4.29 | 4.21 | 4.22 | 4.22 | -0.04 (-0.94%) | 8,920,910 |