Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 2.89 | 2.92 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 5,464,300 |
28 Jun 2023 | CNY | 2.91 | 2.91 | 2.85 | 2.89 | 2.89 | -0.02 (-0.69%) | 5,000,500 |
27 Jun 2023 | CNY | 2.84 | 2.93 | 2.83 | 2.91 | 2.91 | +0.06 (+2.11%) | 7,374,677 |
26 Jun 2023 | CNY | 2.91 | 2.91 | 2.83 | 2.85 | 2.85 | -0.07 (-2.40%) | 8,695,364 |
21 Jun 2023 | CNY | 2.9 | 2.93 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 10,173,533 |
20 Jun 2023 | CNY | 2.98 | 2.99 | 2.9 | 2.9 | 2.9 | -0.08 (-2.68%) | 15,249,937 |
19 Jun 2023 | CNY | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 12,077,800 |
16 Jun 2023 | CNY | 3.03 | 3.07 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 11,533,735 |
15 Jun 2023 | CNY | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 7,380,146 |
14 Jun 2023 | CNY | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 7,003,715 |
13 Jun 2023 | CNY | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 5,310,393 |
12 Jun 2023 | CNY | 3.05 | 3.07 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 10,470,691 |
9 Jun 2023 | CNY | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 5,900,068 |
8 Jun 2023 | CNY | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 8,987,501 |
7 Jun 2023 | CNY | 3.08 | 3.1 | 3.01 | 3.06 | 3.06 | -0.04 (-1.29%) | 14,185,368 |
6 Jun 2023 | CNY | 3.12 | 3.23 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 19,732,321 |
5 Jun 2023 | CNY | 3.13 | 3.14 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 8,828,494 |
2 Jun 2023 | CNY | 3.13 | 3.14 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 8,796,700 |
1 Jun 2023 | CNY | 3.15 | 3.17 | 3.12 | 3.12 | 3.12 | -0.03 (-0.95%) | 13,041,003 |
31 May 2023 | CNY | 3.18 | 3.2 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 7,962,714 |
30 May 2023 | CNY | 3.21 | 3.23 | 3.13 | 3.18 | 3.18 | -0.04 (-1.24%) | 9,135,947 |
29 May 2023 | CNY | 3.23 | 3.28 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 7,991,152 |
26 May 2023 | CNY | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 9,852,150 |
25 May 2023 | CNY | 3.21 | 3.22 | 3.15 | 3.2 | 3.2 | -0.01 (-0.31%) | 11,723,508 |
24 May 2023 | CNY | 3.26 | 3.28 | 3.21 | 3.21 | 3.21 | -0.06 (-1.83%) | 9,629,378 |
23 May 2023 | CNY | 3.27 | 3.32 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 10,720,294 |
22 May 2023 | CNY | 3.3 | 3.32 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 9,692,400 |
19 May 2023 | CNY | 3.28 | 3.32 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 9,053,793 |
18 May 2023 | CNY | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 12,114,115 |
17 May 2023 | CNY | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 9,448,785 |