Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 4.55 | 4.74 | 4.49 | 4.59 | 4.59 | +0.03 (+0.66%) | 24,571,615 |
28 Jun 2023 | CNY | 4.33 | 4.6 | 4.33 | 4.56 | 4.56 | +0.18 (+4.11%) | 21,220,078 |
27 Jun 2023 | CNY | 4.37 | 4.4 | 4.27 | 4.38 | 4.38 | +0.06 (+1.39%) | 11,729,046 |
26 Jun 2023 | CNY | 4.19 | 4.35 | 4.18 | 4.32 | 4.32 | +0.1 (+2.37%) | 13,316,901 |
21 Jun 2023 | CNY | 4.19 | 4.26 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 5,791,869 |
20 Jun 2023 | CNY | 4.26 | 4.26 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 5,155,232 |
19 Jun 2023 | CNY | 4.25 | 4.31 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 6,063,799 |
16 Jun 2023 | CNY | 4.23 | 4.25 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 5,930,739 |
15 Jun 2023 | CNY | 4.2 | 4.24 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 5,363,650 |
14 Jun 2023 | CNY | 4.25 | 4.26 | 4.18 | 4.18 | 4.18 | -0.08 (-1.88%) | 8,665,887 |
13 Jun 2023 | CNY | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | -0.03 (-0.70%) | 6,719,646 |
12 Jun 2023 | CNY | 4.32 | 4.34 | 4.23 | 4.29 | 4.29 | -0.05 (-1.15%) | 8,006,799 |
9 Jun 2023 | CNY | 4.34 | 4.36 | 4.29 | 4.34 | 4.34 | +0.02 (+0.46%) | 8,807,735 |
8 Jun 2023 | CNY | 4.37 | 4.38 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 7,480,008 |
7 Jun 2023 | CNY | 4.43 | 4.45 | 4.36 | 4.37 | 4.37 | -0.07 (-1.58%) | 6,515,900 |
6 Jun 2023 | CNY | 4.61 | 4.64 | 4.44 | 4.44 | 4.44 | -0.18 (-3.90%) | 8,937,100 |
5 Jun 2023 | CNY | 4.65 | 4.68 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 6,458,691 |
2 Jun 2023 | CNY | 4.6 | 4.72 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 6,223,031 |
1 Jun 2023 | CNY | 4.7 | 4.74 | 4.6 | 4.6 | 4.6 | -0.08 (-1.71%) | 8,973,820 |
31 May 2023 | CNY | 4.74 | 4.75 | 4.66 | 4.68 | 4.68 | -0.06 (-1.27%) | 8,260,600 |
30 May 2023 | CNY | 4.73 | 4.78 | 4.66 | 4.74 | 4.74 | +0.01 (+0.21%) | 8,807,527 |
29 May 2023 | CNY | 4.65 | 4.75 | 4.63 | 4.73 | 4.73 | +0.07 (+1.50%) | 10,628,884 |
26 May 2023 | CNY | 4.73 | 4.74 | 4.61 | 4.66 | 4.66 | -0.03 (-0.64%) | 6,987,082 |
25 May 2023 | CNY | 4.57 | 4.7 | 4.57 | 4.69 | 4.69 | +0.09 (+1.96%) | 9,277,626 |
24 May 2023 | CNY | 4.63 | 4.7 | 4.59 | 4.6 | 4.6 | -0.04 (-0.86%) | 6,136,603 |
23 May 2023 | CNY | 4.66 | 4.76 | 4.63 | 4.64 | 4.64 | -0.02 (-0.43%) | 7,423,357 |
22 May 2023 | CNY | 4.58 | 4.69 | 4.56 | 4.66 | 4.66 | +0.07 (+1.53%) | 6,664,437 |
19 May 2023 | CNY | 4.64 | 4.65 | 4.58 | 4.59 | 4.59 | -0.06 (-1.29%) | 4,560,394 |
18 May 2023 | CNY | 4.67 | 4.73 | 4.63 | 4.65 | 4.65 | -0.04 (-0.85%) | 5,259,626 |
17 May 2023 | CNY | 4.6 | 4.7 | 4.57 | 4.69 | 4.69 | +0.07 (+1.52%) | 8,186,800 |