Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 4.03 | 4.1 | 4.01 | 4.07 | 4.07 | +0.07 (+1.75%) | 1,671,110 |
30 Jun 2023 | CNY | 4 | 4.04 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 1,124,800 |
29 Jun 2023 | CNY | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 548,411 |
28 Jun 2023 | CNY | 4.03 | 4.06 | 3.94 | 3.99 | 3.99 | -0.06 (-1.48%) | 1,054,701 |
27 Jun 2023 | CNY | 3.96 | 4.1 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,000,710 |
26 Jun 2023 | CNY | 4.01 | 4.05 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 708,500 |
21 Jun 2023 | CNY | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.05 (-1.23%) | 640,600 |
20 Jun 2023 | CNY | 4.07 | 4.09 | 4.01 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,045,601 |
19 Jun 2023 | CNY | 4.13 | 4.19 | 4.07 | 4.09 | 4.09 | -0.07 (-1.68%) | 1,213,401 |
16 Jun 2023 | CNY | 4.17 | 4.21 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 1,157,913 |
15 Jun 2023 | CNY | 4.15 | 4.18 | 4.02 | 4.16 | 4.16 | +0.02 (+0.48%) | 1,583,201 |
14 Jun 2023 | CNY | 4.14 | 4.17 | 4.07 | 4.14 | 4.14 | +0.05 (+1.22%) | 1,894,810 |
13 Jun 2023 | CNY | 4.07 | 4.1 | 4.02 | 4.09 | 4.09 | +0.02 (+0.49%) | 1,158,205 |
12 Jun 2023 | CNY | 4.09 | 4.15 | 4.05 | 4.07 | 4.07 | -0.06 (-1.45%) | 1,791,200 |
9 Jun 2023 | CNY | 4.15 | 4.21 | 4.07 | 4.13 | 4.13 | -0.02 (-0.48%) | 956,600 |
8 Jun 2023 | CNY | 4.15 | 4.23 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 1,047,000 |
7 Jun 2023 | CNY | 4.18 | 4.22 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 977,600 |
6 Jun 2023 | CNY | 4.05 | 4.24 | 4.05 | 4.17 | 4.17 | +0.13 (+3.22%) | 2,650,201 |
5 Jun 2023 | CNY | 4.02 | 4.05 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 570,300 |
2 Jun 2023 | CNY | 4.05 | 4.05 | 3.98 | 4.04 | 4.04 | 0.0 (0.0%) | 917,500 |
1 Jun 2023 | CNY | 3.95 | 4.07 | 3.94 | 4.04 | 4.04 | +0.02 (+0.50%) | 1,197,610 |
31 May 2023 | CNY | 3.89 | 4.06 | 3.89 | 4.02 | 4.02 | +0.14 (+3.61%) | 1,275,302 |
30 May 2023 | CNY | 3.94 | 3.94 | 3.82 | 3.88 | 3.88 | -0.04 (-1.02%) | 1,388,600 |
29 May 2023 | CNY | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 686,320 |
26 May 2023 | CNY | 3.91 | 3.99 | 3.88 | 3.94 | 3.94 | 0.0 (0.0%) | 1,072,100 |
25 May 2023 | CNY | 4.01 | 4.04 | 3.9 | 3.94 | 3.94 | -0.08 (-1.99%) | 1,515,700 |
24 May 2023 | CNY | 3.98 | 4.09 | 3.98 | 4.02 | 4.02 | -0.02 (-0.50%) | 839,000 |
23 May 2023 | CNY | 4.03 | 4.07 | 3.98 | 4.04 | 4.04 | +0.04 (+1%) | 806,800 |
22 May 2023 | CNY | 4.06 | 4.09 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 1,358,900 |
19 May 2023 | CNY | 3.89 | 4.14 | 3.89 | 4.08 | 4.08 | +0.01 (+0.25%) | 2,707,150 |