Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | CNY | 4.75 | 4.84 | 4.68 | 4.77 | 4.77 | -0.15 (-3.05%) | 45,587,413 |
29 Jun 2023 | CNY | 4.96 | 4.96 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 31,169,479 |
28 Jun 2023 | CNY | 4.98 | 5 | 4.9 | 4.98 | 4.98 | 0.0 (0.0%) | 31,221,902 |
27 Jun 2023 | CNY | 4.95 | 5.02 | 4.93 | 4.98 | 4.98 | +0.03 (+0.61%) | 26,718,468 |
26 Jun 2023 | CNY | 4.96 | 5.02 | 4.85 | 4.95 | 4.95 | -0.01 (-0.20%) | 38,576,203 |
21 Jun 2023 | CNY | 5.03 | 5.03 | 4.95 | 4.96 | 4.96 | -0.07 (-1.39%) | 35,726,404 |
20 Jun 2023 | CNY | 5.07 | 5.1 | 5.01 | 5.03 | 5.03 | -0.06 (-1.18%) | 23,329,327 |
19 Jun 2023 | CNY | 5.14 | 5.17 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 27,988,906 |
16 Jun 2023 | CNY | 5.11 | 5.18 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 25,654,917 |
15 Jun 2023 | CNY | 5.16 | 5.17 | 5.03 | 5.13 | 5.13 | -0.02 (-0.39%) | 39,990,724 |
14 Jun 2023 | CNY | 5.08 | 5.24 | 5.06 | 5.15 | 5.15 | +0.09 (+1.78%) | 55,393,377 |
13 Jun 2023 | CNY | 5.01 | 5.19 | 4.99 | 5.06 | 5.06 | +0.05 (+1.00%) | 77,183,162 |
12 Jun 2023 | CNY | 4.92 | 5.06 | 4.91 | 5.01 | 5.01 | +0.1 (+2.04%) | 60,714,076 |
9 Jun 2023 | CNY | 4.83 | 4.94 | 4.81 | 4.91 | 4.91 | +0.09 (+1.87%) | 55,567,163 |
8 Jun 2023 | CNY | 4.79 | 4.83 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 30,771,948 |
7 Jun 2023 | CNY | 4.79 | 4.83 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 26,494,830 |
6 Jun 2023 | CNY | 4.81 | 4.86 | 4.78 | 4.8 | 4.8 | -0.03 (-0.62%) | 29,537,503 |
5 Jun 2023 | CNY | 4.84 | 4.87 | 4.79 | 4.83 | 4.83 | +0.01 (+0.21%) | 36,316,925 |
2 Jun 2023 | CNY | 4.79 | 4.85 | 4.79 | 4.82 | 4.82 | +0.03 (+0.63%) | 35,006,833 |
1 Jun 2023 | CNY | 4.84 | 4.86 | 4.77 | 4.79 | 4.79 | -0.07 (-1.44%) | 50,702,713 |
31 May 2023 | CNY | 4.78 | 4.86 | 4.77 | 4.86 | 4.86 | +0.04 (+0.83%) | 34,998,990 |
30 May 2023 | CNY | 4.85 | 4.86 | 4.74 | 4.82 | 4.82 | 0.0 (0.0%) | 38,002,989 |
29 May 2023 | CNY | 4.81 | 4.86 | 4.77 | 4.82 | 4.82 | 0.0 (0.0%) | 30,604,564 |
26 May 2023 | CNY | 4.75 | 4.83 | 4.7 | 4.82 | 4.82 | +0.07 (+1.47%) | 28,732,394 |
25 May 2023 | CNY | 4.78 | 4.8 | 4.7 | 4.75 | 4.75 | -0.03 (-0.63%) | 33,399,609 |
24 May 2023 | CNY | 4.87 | 4.9 | 4.77 | 4.78 | 4.78 | -0.1 (-2.05%) | 37,424,380 |
23 May 2023 | CNY | 4.92 | 4.95 | 4.88 | 4.88 | 4.88 | -0.05 (-1.01%) | 29,668,440 |
22 May 2023 | CNY | 4.9 | 4.98 | 4.86 | 4.93 | 4.93 | +0.05 (+1.02%) | 36,383,500 |
19 May 2023 | CNY | 4.92 | 4.95 | 4.85 | 4.88 | 4.88 | -0.06 (-1.21%) | 28,478,320 |
18 May 2023 | CNY | 4.91 | 5 | 4.91 | 4.94 | 4.94 | +0.03 (+0.61%) | 46,357,400 |