Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2023 | CNY | 3.13 | 3.14 | 3.09 | 3.09 | 3.09 | -0.05 (-1.59%) | 27,168,343 |
16 Jun 2023 | CNY | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 24,709,387 |
15 Jun 2023 | CNY | 3.11 | 3.14 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 24,169,100 |
14 Jun 2023 | CNY | 3.12 | 3.16 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 23,039,938 |
13 Jun 2023 | CNY | 3.11 | 3.14 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 16,657,839 |
12 Jun 2023 | CNY | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 24,841,094 |
9 Jun 2023 | CNY | 3.13 | 3.14 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 22,933,905 |
8 Jun 2023 | CNY | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | +0.02 (+0.64%) | 29,905,576 |
7 Jun 2023 | CNY | 3.11 | 3.15 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 24,870,251 |
6 Jun 2023 | CNY | 3.16 | 3.18 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 28,947,808 |
5 Jun 2023 | CNY | 3.2 | 3.21 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 30,528,055 |
2 Jun 2023 | CNY | 3.22 | 3.23 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 19,604,848 |
1 Jun 2023 | CNY | 3.23 | 3.24 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 22,902,129 |
31 May 2023 | CNY | 3.21 | 3.24 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 17,284,701 |
30 May 2023 | CNY | 3.2 | 3.22 | 3.17 | 3.22 | 3.22 | +0.01 (+0.31%) | 17,435,957 |
29 May 2023 | CNY | 3.22 | 3.24 | 3.2 | 3.21 | 3.21 | +0.01 (+0.31%) | 23,158,047 |
26 May 2023 | CNY | 3.19 | 3.22 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 19,720,881 |
25 May 2023 | CNY | 3.2 | 3.21 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 27,583,429 |
24 May 2023 | CNY | 3.26 | 3.26 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 29,865,930 |
23 May 2023 | CNY | 3.37 | 3.37 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 27,221,810 |
22 May 2023 | CNY | 3.38 | 3.38 | 3.31 | 3.33 | 3.33 | -0.05 (-1.48%) | 24,691,541 |
19 May 2023 | CNY | 3.44 | 3.44 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 27,178,193 |
18 May 2023 | CNY | 3.49 | 3.5 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 26,224,454 |
17 May 2023 | CNY | 3.49 | 3.52 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 34,353,889 |
16 May 2023 | CNY | 3.51 | 3.55 | 3.47 | 3.49 | 3.49 | -0.03 (-0.85%) | 29,307,820 |
15 May 2023 | CNY | 3.47 | 3.53 | 3.38 | 3.52 | 3.52 | +0.05 (+1.44%) | 61,378,805 |
12 May 2023 | CNY | 3.5 | 3.53 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 34,207,509 |
11 May 2023 | CNY | 3.51 | 3.54 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 42,813,675 |
10 May 2023 | CNY | 3.49 | 3.57 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 77,548,776 |
9 May 2023 | CNY | 3.46 | 3.71 | 3.43 | 3.53 | 3.53 | +0.07 (+2.02%) | 143,674,876 |