Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 4.4 | 4.47 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 14,387,400 |
3 Jul 2023 | CNY | 4.35 | 4.4 | 4.34 | 4.4 | 4.4 | +0.07 (+1.62%) | 12,793,700 |
30 Jun 2023 | CNY | 4.32 | 4.35 | 4.31 | 4.33 | 4.33 | +0.01 (+0.23%) | 8,349,560 |
29 Jun 2023 | CNY | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 10,296,230 |
28 Jun 2023 | CNY | 4.33 | 4.35 | 4.29 | 4.35 | 4.35 | +0.03 (+0.69%) | 11,453,650 |
27 Jun 2023 | CNY | 4.29 | 4.33 | 4.25 | 4.32 | 4.32 | +0.03 (+0.70%) | 12,413,760 |
26 Jun 2023 | CNY | 4.25 | 4.33 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 13,244,880 |
21 Jun 2023 | CNY | 4.26 | 4.31 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 10,613,860 |
20 Jun 2023 | CNY | 4.3 | 4.3 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 8,975,670 |
19 Jun 2023 | CNY | 4.29 | 4.33 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 11,694,190 |
16 Jun 2023 | CNY | 4.25 | 4.31 | 4.23 | 4.29 | 4.29 | +0.04 (+0.94%) | 13,460,090 |
15 Jun 2023 | CNY | 4.23 | 4.25 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 11,091,880 |
14 Jun 2023 | CNY | 4.26 | 4.27 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 13,235,160 |
13 Jun 2023 | CNY | 4.29 | 4.29 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 17,103,360 |
12 Jun 2023 | CNY | 4.51 | 4.51 | 4.27 | 4.29 | 4.29 | -0.23 (-5.09%) | 37,650,780 |
9 Jun 2023 | CNY | 4.42 | 4.52 | 4.4 | 4.52 | 4.52 | +0.12 (+2.73%) | 34,863,850 |
8 Jun 2023 | CNY | 4.35 | 4.42 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 16,300,130 |
7 Jun 2023 | CNY | 4.44 | 4.46 | 4.34 | 4.35 | 4.35 | -0.09 (-2.03%) | 18,486,850 |
6 Jun 2023 | CNY | 4.56 | 4.57 | 4.42 | 4.44 | 4.44 | -0.12 (-2.63%) | 15,989,270 |
5 Jun 2023 | CNY | 4.56 | 4.58 | 4.52 | 4.56 | 4.56 | -0.01 (-0.22%) | 10,377,560 |
2 Jun 2023 | CNY | 4.51 | 4.6 | 4.5 | 4.57 | 4.57 | +0.06 (+1.33%) | 16,098,200 |
1 Jun 2023 | CNY | 4.57 | 4.58 | 4.47 | 4.51 | 4.51 | -0.04 (-0.88%) | 14,746,240 |
31 May 2023 | CNY | 4.63 | 4.64 | 4.53 | 4.55 | 4.55 | -0.07 (-1.52%) | 14,853,580 |
30 May 2023 | CNY | 4.61 | 4.65 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 14,474,030 |
29 May 2023 | CNY | 4.5 | 4.65 | 4.47 | 4.62 | 4.62 | +0.11 (+2.44%) | 25,788,060 |
26 May 2023 | CNY | 4.5 | 4.52 | 4.45 | 4.51 | 4.51 | 0.0 (0.0%) | 10,099,500 |
25 May 2023 | CNY | 4.46 | 4.52 | 4.44 | 4.51 | 4.51 | +0.04 (+0.89%) | 13,968,360 |
24 May 2023 | CNY | 4.5 | 4.52 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 12,728,590 |
23 May 2023 | CNY | 4.55 | 4.6 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 14,045,210 |
22 May 2023 | CNY | 4.54 | 4.63 | 4.51 | 4.59 | 4.59 | +0.07 (+1.55%) | 15,223,850 |