Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 2.61 | 2.61 | 2.56 | 2.59 | 2.59 | -0.02 (-0.77%) | 2,539,600 |
5 Jul 2023 | CNY | 2.62 | 2.64 | 2.57 | 2.61 | 2.61 | 0.0 (0.0%) | 2,094,600 |
4 Jul 2023 | CNY | 2.56 | 2.65 | 2.56 | 2.61 | 2.61 | +0.02 (+0.77%) | 3,232,506 |
3 Jul 2023 | CNY | 2.53 | 2.66 | 2.51 | 2.59 | 2.59 | +0.04 (+1.57%) | 5,587,118 |
30 Jun 2023 | CNY | 2.47 | 2.57 | 2.46 | 2.55 | 2.55 | +0.1 (+4.08%) | 8,077,566 |
29 Jun 2023 | CNY | 2.44 | 2.47 | 2.41 | 2.45 | 2.45 | +0.01 (+0.41%) | 3,196,800 |
28 Jun 2023 | CNY | 2.39 | 2.44 | 2.37 | 2.44 | 2.44 | +0.03 (+1.24%) | 2,602,096 |
27 Jun 2023 | CNY | 2.35 | 2.42 | 2.34 | 2.41 | 2.41 | +0.06 (+2.55%) | 2,326,602 |
26 Jun 2023 | CNY | 2.33 | 2.4 | 2.31 | 2.35 | 2.35 | +0.01 (+0.43%) | 3,024,610 |
21 Jun 2023 | CNY | 2.39 | 2.39 | 2.32 | 2.34 | 2.34 | -0.04 (-1.68%) | 3,446,410 |
20 Jun 2023 | CNY | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | -0.08 (-3.25%) | 4,736,000 |
19 Jun 2023 | CNY | 2.53 | 2.53 | 2.45 | 2.46 | 2.46 | -0.07 (-2.77%) | 4,337,300 |
16 Jun 2023 | CNY | 2.46 | 2.53 | 2.45 | 2.53 | 2.53 | +0.07 (+2.85%) | 3,820,296 |
15 Jun 2023 | CNY | 2.47 | 2.48 | 2.42 | 2.46 | 2.46 | -0.01 (-0.40%) | 2,708,100 |
14 Jun 2023 | CNY | 2.4 | 2.48 | 2.39 | 2.47 | 2.47 | +0.05 (+2.07%) | 2,469,956 |
13 Jun 2023 | CNY | 2.42 | 2.43 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 2,025,700 |
12 Jun 2023 | CNY | 2.44 | 2.47 | 2.36 | 2.43 | 2.43 | +0.02 (+0.83%) | 2,221,550 |
9 Jun 2023 | CNY | 2.46 | 2.47 | 2.4 | 2.41 | 2.41 | -0.05 (-2.03%) | 2,945,700 |
8 Jun 2023 | CNY | 2.54 | 2.54 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 3,780,900 |
7 Jun 2023 | CNY | 2.43 | 2.53 | 2.42 | 2.47 | 2.47 | +0.05 (+2.07%) | 3,463,667 |
6 Jun 2023 | CNY | 2.47 | 2.48 | 2.41 | 2.42 | 2.42 | -0.04 (-1.63%) | 4,146,300 |
5 Jun 2023 | CNY | 2.42 | 2.48 | 2.37 | 2.46 | 2.46 | +0.06 (+2.50%) | 2,542,018 |
2 Jun 2023 | CNY | 2.34 | 2.41 | 2.34 | 2.4 | 2.4 | +0.07 (+3.00%) | 2,351,044 |
1 Jun 2023 | CNY | 2.38 | 2.38 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 2,610,896 |
31 May 2023 | CNY | 2.26 | 2.35 | 2.2 | 2.35 | 2.35 | +0.11 (+4.91%) | 7,991,362 |
30 May 2023 | CNY | 2.32 | 2.33 | 2.24 | 2.24 | 2.24 | -0.12 (-5.08%) | 8,166,300 |
29 May 2023 | CNY | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | -0.12 (-4.84%) | 5,341,200 |
26 May 2023 | CNY | 2.54 | 2.54 | 2.46 | 2.48 | 2.48 | -0.06 (-2.36%) | 3,116,800 |
25 May 2023 | CNY | 2.47 | 2.57 | 2.45 | 2.54 | 2.54 | 0.0 (0.0%) | 5,071,200 |
24 May 2023 | CNY | 2.49 | 2.61 | 2.49 | 2.54 | 2.54 | +0.02 (+0.79%) | 4,765,727 |