Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 5.16 | 5.36 | 5.14 | 5.24 | 5.24 | +0.09 (+1.75%) | 7,397,900 |
6 Jul 2023 | CNY | 5.17 | 5.22 | 5.13 | 5.15 | 5.15 | +0.01 (+0.19%) | 3,204,500 |
5 Jul 2023 | CNY | 5.24 | 5.27 | 5.11 | 5.14 | 5.14 | -0.08 (-1.53%) | 4,574,100 |
4 Jul 2023 | CNY | 5.16 | 5.28 | 5.14 | 5.22 | 5.22 | +0.07 (+1.36%) | 8,781,800 |
3 Jul 2023 | CNY | 4.97 | 5.25 | 4.96 | 5.15 | 5.15 | +0.22 (+4.46%) | 11,420,200 |
30 Jun 2023 | CNY | 4.81 | 4.99 | 4.8 | 4.93 | 4.93 | +0.13 (+2.71%) | 3,887,900 |
29 Jun 2023 | CNY | 4.81 | 4.89 | 4.79 | 4.8 | 4.8 | -0.01 (-0.21%) | 3,173,600 |
28 Jun 2023 | CNY | 4.7 | 4.84 | 4.62 | 4.81 | 4.81 | +0.1 (+2.12%) | 4,667,872 |
27 Jun 2023 | CNY | 4.65 | 4.79 | 4.59 | 4.71 | 4.71 | +0.08 (+1.73%) | 4,523,100 |
26 Jun 2023 | CNY | 4.67 | 4.7 | 4.55 | 4.63 | 4.63 | -0.07 (-1.49%) | 4,908,400 |
21 Jun 2023 | CNY | 4.76 | 4.81 | 4.67 | 4.7 | 4.7 | -0.08 (-1.67%) | 3,788,800 |
20 Jun 2023 | CNY | 4.97 | 4.98 | 4.77 | 4.78 | 4.78 | -0.18 (-3.63%) | 5,405,250 |
19 Jun 2023 | CNY | 5.11 | 5.12 | 4.96 | 4.96 | 4.96 | -0.15 (-2.94%) | 4,485,582 |
16 Jun 2023 | CNY | 5.15 | 5.25 | 5.1 | 5.11 | 5.11 | -0.06 (-1.16%) | 3,934,700 |
15 Jun 2023 | CNY | 5.23 | 5.23 | 5.11 | 5.17 | 5.17 | -0.06 (-1.15%) | 4,370,800 |
14 Jun 2023 | CNY | 5.12 | 5.25 | 5.05 | 5.23 | 5.23 | +0.11 (+2.15%) | 6,475,031 |
13 Jun 2023 | CNY | 5.03 | 5.13 | 5.01 | 5.12 | 5.12 | +0.1 (+1.99%) | 3,608,400 |
12 Jun 2023 | CNY | 5.09 | 5.1 | 4.94 | 5.02 | 5.02 | -0.07 (-1.38%) | 3,710,900 |
9 Jun 2023 | CNY | 5.09 | 5.2 | 5.07 | 5.09 | 5.09 | +0.04 (+0.79%) | 4,404,156 |
8 Jun 2023 | CNY | 5.05 | 5.09 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 2,332,608 |
7 Jun 2023 | CNY | 5.06 | 5.08 | 4.98 | 5.07 | 5.07 | +0.06 (+1.20%) | 2,725,772 |
6 Jun 2023 | CNY | 5.06 | 5.16 | 5 | 5.01 | 5.01 | -0.05 (-0.99%) | 3,945,400 |
5 Jun 2023 | CNY | 4.95 | 5.07 | 4.9 | 5.06 | 5.06 | +0.12 (+2.43%) | 3,207,800 |
2 Jun 2023 | CNY | 4.94 | 5.03 | 4.92 | 4.94 | 4.94 | +0.03 (+0.61%) | 2,640,600 |
1 Jun 2023 | CNY | 4.96 | 5.01 | 4.86 | 4.91 | 4.91 | -0.03 (-0.61%) | 4,480,400 |
31 May 2023 | CNY | 4.95 | 5.01 | 4.91 | 4.94 | 4.94 | -0.02 (-0.40%) | 1,780,802 |
30 May 2023 | CNY | 4.93 | 4.97 | 4.87 | 4.96 | 4.96 | +0.01 (+0.20%) | 2,275,200 |
29 May 2023 | CNY | 5.05 | 5.1 | 4.94 | 4.95 | 4.95 | -0.07 (-1.39%) | 2,773,200 |
26 May 2023 | CNY | 5.07 | 5.1 | 4.97 | 5.02 | 5.02 | -0.07 (-1.38%) | 2,747,650 |
25 May 2023 | CNY | 5.11 | 5.13 | 5.03 | 5.09 | 5.09 | -0.02 (-0.39%) | 3,299,600 |