Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 2.81 | 2.83 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 5,902,462 |
5 Jul 2023 | CNY | 2.81 | 2.84 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 5,634,974 |
4 Jul 2023 | CNY | 2.83 | 2.85 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 7,002,260 |
3 Jul 2023 | CNY | 2.8 | 2.85 | 2.78 | 2.83 | 2.83 | +0.02 (+0.71%) | 7,819,334 |
30 Jun 2023 | CNY | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | +0.05 (+1.81%) | 7,822,094 |
29 Jun 2023 | CNY | 2.75 | 2.79 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 6,462,110 |
28 Jun 2023 | CNY | 2.77 | 2.77 | 2.7 | 2.76 | 2.76 | 0.0 (0.0%) | 9,534,340 |
27 Jun 2023 | CNY | 2.7 | 2.77 | 2.7 | 2.76 | 2.76 | +0.06 (+2.22%) | 10,653,672 |
26 Jun 2023 | CNY | 2.73 | 2.75 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 11,347,711 |
21 Jun 2023 | CNY | 2.85 | 2.87 | 2.73 | 2.73 | 2.73 | -0.13 (-4.55%) | 23,529,920 |
20 Jun 2023 | CNY | 2.87 | 2.93 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 15,919,258 |
19 Jun 2023 | CNY | 2.9 | 2.91 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 9,261,601 |
16 Jun 2023 | CNY | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 17,850,137 |
15 Jun 2023 | CNY | 2.96 | 3.02 | 2.91 | 2.94 | 2.94 | -0.04 (-1.34%) | 21,271,622 |
14 Jun 2023 | CNY | 2.87 | 3.09 | 2.86 | 2.98 | 2.98 | +0.1 (+3.47%) | 30,030,154 |
13 Jun 2023 | CNY | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 6,256,844 |
12 Jun 2023 | CNY | 2.91 | 2.91 | 2.85 | 2.87 | 2.87 | -0.04 (-1.37%) | 10,027,840 |
9 Jun 2023 | CNY | 2.94 | 2.95 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 8,530,840 |
8 Jun 2023 | CNY | 2.9 | 2.95 | 2.89 | 2.95 | 2.95 | +0.05 (+1.72%) | 10,708,711 |
7 Jun 2023 | CNY | 2.89 | 2.93 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 8,817,507 |
6 Jun 2023 | CNY | 2.96 | 2.98 | 2.88 | 2.89 | 2.89 | -0.08 (-2.69%) | 15,423,955 |
5 Jun 2023 | CNY | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 9,555,887 |
2 Jun 2023 | CNY | 2.99 | 3 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 13,445,000 |
1 Jun 2023 | CNY | 3.03 | 3.04 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 13,404,700 |
31 May 2023 | CNY | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 6,974,790 |
30 May 2023 | CNY | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 7,717,390 |
29 May 2023 | CNY | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 8,917,640 |
26 May 2023 | CNY | 3.1 | 3.15 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 8,755,878 |
25 May 2023 | CNY | 3.06 | 3.09 | 3.03 | 3.09 | 3.09 | +0.02 (+0.65%) | 11,525,821 |
24 May 2023 | CNY | 3.09 | 3.12 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 7,725,574 |