Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 2.13 | 2.23 | 2.13 | 2.21 | 2.21 | +0.09 (+4.25%) | 30,110,200 |
30 Jun 2023 | CNY | 2.12 | 2.16 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 20,450,000 |
29 Jun 2023 | CNY | 2.14 | 2.16 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 14,285,600 |
28 Jun 2023 | CNY | 2.2 | 2.23 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 23,529,090 |
27 Jun 2023 | CNY | 2.11 | 2.22 | 2.11 | 2.2 | 2.2 | +0.07 (+3.29%) | 26,350,470 |
26 Jun 2023 | CNY | 2.08 | 2.17 | 2.05 | 2.13 | 2.13 | +0.05 (+2.40%) | 22,036,100 |
21 Jun 2023 | CNY | 2.04 | 2.12 | 2.04 | 2.08 | 2.08 | +0.01 (+0.48%) | 15,671,530 |
20 Jun 2023 | CNY | 2.16 | 2.16 | 2.06 | 2.07 | 2.07 | -0.09 (-4.17%) | 26,964,110 |
19 Jun 2023 | CNY | 2.19 | 2.22 | 2.15 | 2.16 | 2.16 | -0.04 (-1.82%) | 22,426,850 |
16 Jun 2023 | CNY | 2.16 | 2.25 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 21,726,330 |
15 Jun 2023 | CNY | 2.18 | 2.21 | 2.14 | 2.17 | 2.17 | -0.02 (-0.91%) | 23,487,780 |
14 Jun 2023 | CNY | 2.18 | 2.28 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 34,771,460 |
13 Jun 2023 | CNY | 2.12 | 2.24 | 2.12 | 2.18 | 2.18 | +0.04 (+1.87%) | 31,174,600 |
12 Jun 2023 | CNY | 2.11 | 2.19 | 2.05 | 2.14 | 2.14 | -0.01 (-0.47%) | 43,704,260 |
9 Jun 2023 | CNY | 2.28 | 2.36 | 2.15 | 2.15 | 2.15 | -0.1 (-4.44%) | 81,745,720 |
8 Jun 2023 | CNY | 2.19 | 2.25 | 2.15 | 2.25 | 2.25 | +0.11 (+5.14%) | 30,383,170 |
7 Jun 2023 | CNY | 2.05 | 2.14 | 2.03 | 2.14 | 2.14 | +0.1 (+4.90%) | 26,071,370 |
6 Jun 2023 | CNY | 2.04 | 2.11 | 2.01 | 2.04 | 2.04 | -0.02 (-0.97%) | 41,729,090 |
5 Jun 2023 | CNY | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | +0.1 (+5.10%) | 36,099,320 |
2 Jun 2023 | CNY | 1.87 | 1.97 | 1.87 | 1.96 | 1.96 | +0.08 (+4.26%) | 32,895,910 |
1 Jun 2023 | CNY | 1.9 | 1.93 | 1.84 | 1.88 | 1.88 | -0.05 (-2.59%) | 24,905,520 |
31 May 2023 | CNY | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | +0.09 (+4.89%) | 34,793,610 |
30 May 2023 | CNY | 1.92 | 1.93 | 1.84 | 1.84 | 1.84 | -0.1 (-5.15%) | 31,457,230 |
29 May 2023 | CNY | 1.91 | 2 | 1.89 | 1.94 | 1.94 | +0.02 (+1.04%) | 26,115,310 |
26 May 2023 | CNY | 1.95 | 1.96 | 1.87 | 1.92 | 1.92 | -0.04 (-2.04%) | 32,608,790 |
25 May 2023 | CNY | 1.98 | 2.02 | 1.94 | 1.96 | 1.96 | -0.08 (-3.92%) | 64,506,280 |
24 May 2023 | CNY | 2.2 | 2.21 | 2.01 | 2.04 | 2.04 | -0.06 (-2.86%) | 98,991,000 |
23 May 2023 | CNY | 1.96 | 2.1 | 1.93 | 2.1 | 2.1 | +0.1 (+5%) | 77,908,840 |
22 May 2023 | CNY | 1.81 | 2 | 1.81 | 2 | 2 | +0.1 (+5.26%) | 122,783,090 |
19 May 2023 | CNY | 1.9 | 1.94 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 95,938,650 |