Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 4.54 | 4.6 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 2,646,277 |
27 Jun 2023 | CNY | 4.44 | 4.58 | 4.44 | 4.55 | 4.55 | +0.13 (+2.94%) | 2,605,377 |
26 Jun 2023 | CNY | 4.5 | 4.53 | 4.41 | 4.42 | 4.42 | -0.13 (-2.86%) | 3,762,253 |
21 Jun 2023 | CNY | 4.54 | 4.68 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 5,055,901 |
20 Jun 2023 | CNY | 4.53 | 4.55 | 4.5 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,625,190 |
19 Jun 2023 | CNY | 4.5 | 4.54 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 1,734,400 |
16 Jun 2023 | CNY | 4.5 | 4.59 | 4.49 | 4.51 | 4.51 | +0.02 (+0.45%) | 3,051,850 |
15 Jun 2023 | CNY | 4.49 | 4.51 | 4.43 | 4.49 | 4.49 | +0.02 (+0.45%) | 1,582,800 |
14 Jun 2023 | CNY | 4.47 | 4.49 | 4.44 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,772,531 |
13 Jun 2023 | CNY | 4.48 | 4.49 | 4.45 | 4.46 | 4.46 | -0.03 (-0.67%) | 1,166,734 |
12 Jun 2023 | CNY | 4.43 | 4.5 | 4.38 | 4.49 | 4.49 | +0.05 (+1.13%) | 2,569,595 |
9 Jun 2023 | CNY | 4.47 | 4.51 | 4.42 | 4.44 | 4.44 | -0.05 (-1.11%) | 1,645,100 |
8 Jun 2023 | CNY | 4.47 | 4.51 | 4.45 | 4.49 | 4.49 | -0.02 (-0.44%) | 1,598,498 |
7 Jun 2023 | CNY | 4.42 | 4.54 | 4.39 | 4.51 | 4.51 | +0.09 (+2.04%) | 3,314,102 |
6 Jun 2023 | CNY | 4.58 | 4.58 | 4.41 | 4.42 | 4.42 | -0.13 (-2.86%) | 3,620,400 |
5 Jun 2023 | CNY | 4.4 | 4.62 | 4.39 | 4.55 | 4.55 | +0.15 (+3.41%) | 9,066,439 |
2 Jun 2023 | CNY | 4.29 | 4.41 | 4.29 | 4.4 | 4.4 | +0.11 (+2.56%) | 3,605,007 |
1 Jun 2023 | CNY | 4.26 | 4.33 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,776,801 |
31 May 2023 | CNY | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,166,360 |
30 May 2023 | CNY | 4.31 | 4.32 | 4.25 | 4.3 | 4.3 | -0.01 (-0.23%) | 1,597,900 |
29 May 2023 | CNY | 4.36 | 4.36 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 1,380,850 |
26 May 2023 | CNY | 4.34 | 4.36 | 4.24 | 4.34 | 4.34 | -0.01 (-0.23%) | 2,965,788 |
25 May 2023 | CNY | 4.42 | 4.42 | 4.3 | 4.35 | 4.35 | -0.08 (-1.81%) | 3,242,457 |
24 May 2023 | CNY | 4.42 | 4.44 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 2,003,856 |
23 May 2023 | CNY | 4.44 | 4.44 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 1,165,700 |
22 May 2023 | CNY | 4.44 | 4.44 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 1,943,150 |
19 May 2023 | CNY | 4.43 | 4.44 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 1,898,450 |
18 May 2023 | CNY | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | +0.02 (+0.45%) | 2,277,750 |
17 May 2023 | CNY | 4.39 | 4.44 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 1,637,050 |
16 May 2023 | CNY | 4.45 | 4.45 | 4.39 | 4.4 | 4.4 | -0.04 (-0.90%) | 2,184,550 |