Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 3.75 | 3.8 | 3.71 | 3.73 | 3.73 | -0.04 (-1.06%) | 11,276,079 |
6 Jul 2023 | CNY | 3.72 | 3.8 | 3.66 | 3.77 | 3.77 | +0.1 (+2.72%) | 20,934,200 |
5 Jul 2023 | CNY | 3.65 | 3.71 | 3.61 | 3.67 | 3.67 | +0.02 (+0.55%) | 13,825,290 |
4 Jul 2023 | CNY | 3.71 | 3.73 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 12,564,335 |
3 Jul 2023 | CNY | 3.61 | 3.79 | 3.61 | 3.71 | 3.71 | +0.1 (+2.77%) | 18,159,843 |
30 Jun 2023 | CNY | 3.52 | 3.64 | 3.52 | 3.61 | 3.61 | +0.09 (+2.56%) | 17,295,444 |
29 Jun 2023 | CNY | 3.54 | 3.63 | 3.49 | 3.52 | 3.52 | +0.04 (+1.15%) | 17,504,271 |
28 Jun 2023 | CNY | 3.49 | 3.52 | 3.41 | 3.48 | 3.48 | -0.02 (-0.57%) | 18,727,496 |
27 Jun 2023 | CNY | 3.31 | 3.52 | 3.31 | 3.5 | 3.5 | +0.17 (+5.11%) | 19,882,178 |
26 Jun 2023 | CNY | 3.41 | 3.46 | 3.32 | 3.33 | 3.33 | -0.12 (-3.48%) | 15,808,600 |
21 Jun 2023 | CNY | 3.54 | 3.56 | 3.44 | 3.45 | 3.45 | -0.11 (-3.09%) | 14,491,000 |
20 Jun 2023 | CNY | 3.62 | 3.65 | 3.54 | 3.56 | 3.56 | -0.06 (-1.66%) | 16,911,501 |
19 Jun 2023 | CNY | 3.77 | 3.78 | 3.62 | 3.62 | 3.62 | -0.15 (-3.98%) | 21,679,200 |
16 Jun 2023 | CNY | 3.71 | 3.83 | 3.7 | 3.77 | 3.77 | +0.04 (+1.07%) | 16,386,376 |
15 Jun 2023 | CNY | 3.75 | 3.82 | 3.7 | 3.73 | 3.73 | -0.02 (-0.53%) | 13,555,900 |
14 Jun 2023 | CNY | 3.79 | 3.85 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 13,969,000 |
13 Jun 2023 | CNY | 3.76 | 3.83 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 18,272,100 |
12 Jun 2023 | CNY | 3.76 | 3.8 | 3.71 | 3.76 | 3.76 | -0.01 (-0.27%) | 15,665,567 |
9 Jun 2023 | CNY | 3.86 | 3.86 | 3.76 | 3.77 | 3.77 | -0.1 (-2.58%) | 21,110,282 |
8 Jun 2023 | CNY | 3.82 | 3.91 | 3.79 | 3.87 | 3.87 | +0.03 (+0.78%) | 26,945,503 |
7 Jun 2023 | CNY | 3.71 | 3.96 | 3.71 | 3.84 | 3.84 | +0.08 (+2.13%) | 31,190,580 |
6 Jun 2023 | CNY | 3.74 | 3.85 | 3.71 | 3.76 | 3.76 | +0.01 (+0.27%) | 25,501,326 |
5 Jun 2023 | CNY | 3.66 | 3.77 | 3.66 | 3.75 | 3.75 | 0.0 (0.0%) | 20,056,606 |
2 Jun 2023 | CNY | 3.59 | 3.83 | 3.58 | 3.75 | 3.75 | +0.13 (+3.59%) | 33,360,142 |
1 Jun 2023 | CNY | 3.51 | 3.63 | 3.48 | 3.62 | 3.62 | +0.07 (+1.97%) | 20,775,522 |
31 May 2023 | CNY | 3.49 | 3.67 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 25,518,130 |
30 May 2023 | CNY | 3.42 | 3.51 | 3.37 | 3.5 | 3.5 | +0.07 (+2.04%) | 12,607,100 |
29 May 2023 | CNY | 3.48 | 3.48 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 11,111,000 |
26 May 2023 | CNY | 3.5 | 3.5 | 3.43 | 3.46 | 3.46 | -0.03 (-0.86%) | 8,429,406 |
25 May 2023 | CNY | 3.45 | 3.52 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 9,426,999 |