Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 4.91 | 5.07 | 4.91 | 5.06 | 5.06 | +0.15 (+3.05%) | 13,152,300 |
13 Jul 2023 | CNY | 4.99 | 5.11 | 4.86 | 4.91 | 4.91 | -0.17 (-3.35%) | 19,212,740 |
12 Jul 2023 | CNY | 5.13 | 5.2 | 5.04 | 5.08 | 5.08 | -0.03 (-0.59%) | 11,207,850 |
11 Jul 2023 | CNY | 5.01 | 5.21 | 5 | 5.11 | 5.11 | +0.11 (+2.20%) | 14,261,800 |
10 Jul 2023 | CNY | 5.25 | 5.25 | 5 | 5 | 5 | -0.26 (-4.94%) | 25,073,100 |
7 Jul 2023 | CNY | 5.25 | 5.35 | 5.24 | 5.26 | 5.26 | -0.03 (-0.57%) | 10,292,970 |
6 Jul 2023 | CNY | 5.3 | 5.39 | 5.24 | 5.29 | 5.29 | -0.03 (-0.56%) | 11,804,550 |
5 Jul 2023 | CNY | 5.48 | 5.52 | 5.26 | 5.32 | 5.32 | -0.16 (-2.92%) | 20,843,230 |
4 Jul 2023 | CNY | 5.27 | 5.5 | 5.27 | 5.48 | 5.48 | +0.13 (+2.43%) | 19,578,730 |
3 Jul 2023 | CNY | 5.35 | 5.53 | 5.33 | 5.35 | 5.35 | +0.03 (+0.56%) | 22,203,120 |
30 Jun 2023 | CNY | 5.3 | 5.35 | 5.14 | 5.32 | 5.32 | -0.09 (-1.66%) | 27,820,060 |
29 Jun 2023 | CNY | 5.45 | 5.57 | 5.41 | 5.41 | 5.41 | -0.2 (-3.57%) | 36,693,720 |
28 Jun 2023 | CNY | 5.33 | 5.61 | 5.33 | 5.61 | 5.61 | +0.27 (+5.06%) | 43,742,130 |
27 Jun 2023 | CNY | 5.42 | 5.55 | 5.3 | 5.34 | 5.34 | -0.21 (-3.78%) | 32,851,190 |
26 Jun 2023 | CNY | 5.52 | 5.76 | 5.46 | 5.55 | 5.55 | -0.12 (-2.12%) | 40,051,460 |
21 Jun 2023 | CNY | 5.48 | 5.76 | 5.41 | 5.67 | 5.67 | +0.18 (+3.28%) | 45,429,610 |
20 Jun 2023 | CNY | 5.18 | 5.49 | 5.08 | 5.49 | 5.49 | +0.26 (+4.97%) | 45,579,710 |
19 Jun 2023 | CNY | 5.26 | 5.52 | 5.07 | 5.23 | 5.23 | -0.03 (-0.57%) | 57,207,870 |
16 Jun 2023 | CNY | 5.12 | 5.26 | 5.07 | 5.26 | 5.26 | +0.25 (+4.99%) | 29,862,530 |
15 Jun 2023 | CNY | 5.01 | 5.01 | 4.81 | 5.01 | 5.01 | +0.24 (+5.03%) | 38,279,820 |
14 Jun 2023 | CNY | 4.6 | 4.82 | 4.56 | 4.77 | 4.77 | +0.18 (+3.92%) | 40,752,290 |
13 Jun 2023 | CNY | 4.43 | 4.64 | 4.38 | 4.59 | 4.59 | -0.02 (-0.43%) | 26,697,900 |
12 Jun 2023 | CNY | 4.75 | 4.79 | 4.51 | 4.61 | 4.61 | -0.14 (-2.95%) | 41,777,550 |
9 Jun 2023 | CNY | 4.53 | 4.75 | 4.52 | 4.75 | 4.75 | +0.23 (+5.09%) | 44,961,310 |
8 Jun 2023 | CNY | 4.44 | 4.6 | 4.39 | 4.52 | 4.52 | +0.14 (+3.20%) | 39,358,400 |
7 Jun 2023 | CNY | 4.26 | 4.48 | 4.22 | 4.38 | 4.38 | +0.11 (+2.58%) | 39,601,270 |
6 Jun 2023 | CNY | 4.42 | 4.45 | 4.24 | 4.27 | 4.27 | -0.19 (-4.26%) | 35,078,120 |
5 Jun 2023 | CNY | 4.3 | 4.53 | 4.26 | 4.46 | 4.46 | +0.13 (+3.00%) | 33,673,970 |
2 Jun 2023 | CNY | 4.12 | 4.42 | 4.11 | 4.33 | 4.33 | +0.12 (+2.85%) | 40,010,250 |
1 Jun 2023 | CNY | 4.31 | 4.38 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 44,442,890 |