Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 3.44 | 3.51 | 3.42 | 3.49 | 3.49 | +0.05 (+1.45%) | 11,198,790 |
5 Jul 2023 | CNY | 3.42 | 3.47 | 3.39 | 3.44 | 3.44 | -0.02 (-0.58%) | 9,917,860 |
4 Jul 2023 | CNY | 3.49 | 3.5 | 3.41 | 3.46 | 3.46 | -0.04 (-1.14%) | 12,305,100 |
3 Jul 2023 | CNY | 3.4 | 3.51 | 3.39 | 3.5 | 3.5 | +0.11 (+3.24%) | 12,490,036 |
30 Jun 2023 | CNY | 3.34 | 3.41 | 3.32 | 3.39 | 3.39 | +0.06 (+1.80%) | 7,557,700 |
29 Jun 2023 | CNY | 3.34 | 3.35 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 7,210,520 |
28 Jun 2023 | CNY | 3.35 | 3.35 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 6,361,300 |
27 Jun 2023 | CNY | 3.23 | 3.37 | 3.21 | 3.36 | 3.36 | +0.15 (+4.67%) | 10,598,220 |
26 Jun 2023 | CNY | 3.26 | 3.26 | 3.2 | 3.21 | 3.21 | -0.05 (-1.53%) | 8,223,700 |
21 Jun 2023 | CNY | 3.31 | 3.35 | 3.25 | 3.26 | 3.26 | -0.05 (-1.51%) | 7,591,001 |
20 Jun 2023 | CNY | 3.42 | 3.43 | 3.31 | 3.31 | 3.31 | -0.1 (-2.93%) | 8,082,901 |
19 Jun 2023 | CNY | 3.51 | 3.54 | 3.4 | 3.41 | 3.41 | -0.11 (-3.13%) | 9,639,600 |
16 Jun 2023 | CNY | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 7,510,160 |
15 Jun 2023 | CNY | 3.55 | 3.57 | 3.49 | 3.52 | 3.52 | -0.03 (-0.85%) | 7,906,101 |
14 Jun 2023 | CNY | 3.59 | 3.61 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 7,585,700 |
13 Jun 2023 | CNY | 3.57 | 3.64 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 9,113,700 |
12 Jun 2023 | CNY | 3.58 | 3.62 | 3.52 | 3.58 | 3.58 | 0.0 (0.0%) | 12,342,400 |
9 Jun 2023 | CNY | 3.6 | 3.63 | 3.55 | 3.58 | 3.58 | -0.06 (-1.65%) | 17,507,421 |
8 Jun 2023 | CNY | 3.51 | 3.67 | 3.5 | 3.64 | 3.64 | +0.11 (+3.12%) | 23,133,760 |
7 Jun 2023 | CNY | 3.42 | 3.55 | 3.42 | 3.53 | 3.53 | +0.09 (+2.62%) | 15,410,800 |
6 Jun 2023 | CNY | 3.45 | 3.5 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 11,543,800 |
5 Jun 2023 | CNY | 3.37 | 3.43 | 3.36 | 3.42 | 3.42 | +0.01 (+0.29%) | 9,410,600 |
2 Jun 2023 | CNY | 3.28 | 3.42 | 3.28 | 3.41 | 3.41 | +0.12 (+3.65%) | 15,221,868 |
1 Jun 2023 | CNY | 3.31 | 3.33 | 3.25 | 3.29 | 3.29 | -0.04 (-1.20%) | 8,309,701 |
31 May 2023 | CNY | 3.35 | 3.41 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 8,189,600 |
30 May 2023 | CNY | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | +0.02 (+0.60%) | 6,752,367 |
29 May 2023 | CNY | 3.33 | 3.35 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 6,402,200 |
26 May 2023 | CNY | 3.31 | 3.35 | 3.26 | 3.34 | 3.34 | +0.02 (+0.60%) | 6,491,200 |
25 May 2023 | CNY | 3.29 | 3.32 | 3.25 | 3.32 | 3.32 | +0.02 (+0.61%) | 8,087,901 |
24 May 2023 | CNY | 3.36 | 3.36 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 7,502,900 |