Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 4.76 | 4.92 | 4.72 | 4.84 | 4.84 | +0.07 (+1.47%) | 14,154,303 |
6 Jul 2023 | CNY | 4.72 | 4.85 | 4.64 | 4.77 | 4.77 | +0.03 (+0.63%) | 13,412,600 |
5 Jul 2023 | CNY | 4.69 | 4.89 | 4.66 | 4.74 | 4.74 | +0.07 (+1.50%) | 16,991,772 |
4 Jul 2023 | CNY | 4.68 | 4.7 | 4.59 | 4.67 | 4.67 | -0.04 (-0.85%) | 12,155,092 |
3 Jul 2023 | CNY | 4.58 | 4.74 | 4.55 | 4.71 | 4.71 | -0.1 (-2.08%) | 22,929,390 |
30 Jun 2023 | CNY | 4.7 | 5.17 | 4.7 | 4.81 | 4.81 | 0.0 (0.0%) | 32,180,401 |
29 Jun 2023 | CNY | 5.2 | 5.21 | 4.75 | 4.81 | 4.81 | -0.14 (-2.83%) | 40,087,171 |
28 Jun 2023 | CNY | 4.86 | 4.95 | 4.72 | 4.95 | 4.95 | +0.45 (+10%) | 12,093,624 |
27 Jun 2023 | CNY | 4.13 | 4.5 | 4.12 | 4.5 | 4.5 | +0.41 (+10.02%) | 7,225,872 |
26 Jun 2023 | CNY | 4.17 | 4.26 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 4,758,922 |
21 Jun 2023 | CNY | 4.18 | 4.44 | 4.16 | 4.17 | 4.17 | +0.01 (+0.24%) | 7,218,652 |
20 Jun 2023 | CNY | 4.33 | 4.36 | 4.13 | 4.16 | 4.16 | -0.18 (-4.15%) | 7,602,403 |
19 Jun 2023 | CNY | 4.55 | 4.57 | 4.32 | 4.34 | 4.34 | -0.21 (-4.62%) | 6,040,500 |
16 Jun 2023 | CNY | 4.64 | 4.66 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 3,247,602 |
15 Jun 2023 | CNY | 4.59 | 4.61 | 4.53 | 4.6 | 4.6 | +0.02 (+0.44%) | 2,936,500 |
14 Jun 2023 | CNY | 4.71 | 4.71 | 4.56 | 4.58 | 4.58 | -0.08 (-1.72%) | 3,974,411 |
13 Jun 2023 | CNY | 4.72 | 4.8 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 4,149,202 |
12 Jun 2023 | CNY | 4.68 | 4.72 | 4.56 | 4.7 | 4.7 | +0.03 (+0.64%) | 4,608,653 |
9 Jun 2023 | CNY | 4.89 | 4.89 | 4.66 | 4.67 | 4.67 | -0.18 (-3.71%) | 6,524,100 |
8 Jun 2023 | CNY | 4.73 | 4.95 | 4.71 | 4.85 | 4.85 | +0.12 (+2.54%) | 8,965,100 |
7 Jun 2023 | CNY | 4.73 | 4.85 | 4.61 | 4.73 | 4.73 | +0.07 (+1.50%) | 3,184,199 |
6 Jun 2023 | CNY | 4.76 | 4.78 | 4.64 | 4.66 | 4.66 | -0.1 (-2.10%) | 2,886,500 |
5 Jun 2023 | CNY | 4.73 | 4.78 | 4.65 | 4.76 | 4.76 | +0.03 (+0.63%) | 3,138,200 |
2 Jun 2023 | CNY | 4.55 | 4.8 | 4.54 | 4.73 | 4.73 | +0.18 (+3.96%) | 4,669,631 |
1 Jun 2023 | CNY | 4.72 | 4.74 | 4.54 | 4.55 | 4.55 | -0.12 (-2.57%) | 4,620,734 |
31 May 2023 | CNY | 4.7 | 4.77 | 4.67 | 4.67 | 4.67 | -0.02 (-0.43%) | 2,433,002 |
30 May 2023 | CNY | 4.65 | 4.69 | 4.57 | 4.69 | 4.69 | +0.06 (+1.30%) | 2,841,001 |
29 May 2023 | CNY | 4.79 | 4.81 | 4.61 | 4.63 | 4.63 | -0.17 (-3.54%) | 3,260,899 |
26 May 2023 | CNY | 4.76 | 4.84 | 4.66 | 4.8 | 4.8 | +0.05 (+1.05%) | 2,742,400 |
25 May 2023 | CNY | 4.75 | 4.77 | 4.61 | 4.75 | 4.75 | 0.0 (0.0%) | 2,695,600 |