Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 3.61 | 3.61 | 3.4 | 3.51 | 3.51 | -0.11 (-3.04%) | 75,332,148 |
27 Jun 2023 | CNY | 3.55 | 3.62 | 3.51 | 3.62 | 3.62 | +0.06 (+1.69%) | 62,085,790 |
26 Jun 2023 | CNY | 3.61 | 3.7 | 3.52 | 3.56 | 3.56 | -0.07 (-1.93%) | 69,206,650 |
21 Jun 2023 | CNY | 3.78 | 3.82 | 3.62 | 3.63 | 3.63 | -0.18 (-4.72%) | 95,461,830 |
20 Jun 2023 | CNY | 3.67 | 3.98 | 3.59 | 3.81 | 3.81 | +0.12 (+3.25%) | 181,843,120 |
19 Jun 2023 | CNY | 3.55 | 3.7 | 3.54 | 3.69 | 3.69 | +0.12 (+3.36%) | 106,990,321 |
16 Jun 2023 | CNY | 3.64 | 3.66 | 3.55 | 3.57 | 3.57 | -0.09 (-2.46%) | 121,155,827 |
15 Jun 2023 | CNY | 3.65 | 3.75 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 87,996,859 |
14 Jun 2023 | CNY | 3.75 | 3.78 | 3.66 | 3.68 | 3.68 | -0.09 (-2.39%) | 124,627,291 |
13 Jun 2023 | CNY | 3.81 | 3.94 | 3.72 | 3.77 | 3.77 | -0.11 (-2.84%) | 150,506,191 |
12 Jun 2023 | CNY | 3.78 | 4.1 | 3.72 | 3.88 | 3.88 | +0.07 (+1.84%) | 210,548,913 |
9 Jun 2023 | CNY | 3.77 | 3.95 | 3.65 | 3.81 | 3.81 | +0.01 (+0.26%) | 185,231,907 |
8 Jun 2023 | CNY | 4.06 | 4.2 | 3.8 | 3.8 | 3.8 | -0.25 (-6.17%) | 247,509,392 |
7 Jun 2023 | CNY | 4.33 | 4.43 | 3.97 | 4.05 | 4.05 | -0.28 (-6.47%) | 387,513,587 |
6 Jun 2023 | CNY | 4.33 | 4.33 | 4.07 | 4.33 | 4.33 | +0.39 (+9.90%) | 239,954,412 |
5 Jun 2023 | CNY | 3.69 | 3.94 | 3.6 | 3.94 | 3.94 | +0.36 (+10.06%) | 190,525,010 |
2 Jun 2023 | CNY | 3.5 | 3.62 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 119,847,931 |
1 Jun 2023 | CNY | 3.51 | 3.59 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 82,103,333 |
31 May 2023 | CNY | 3.53 | 3.59 | 3.44 | 3.52 | 3.52 | 0.0 (0.0%) | 118,875,664 |
30 May 2023 | CNY | 3.67 | 3.67 | 3.47 | 3.52 | 3.52 | -0.07 (-1.95%) | 194,081,253 |
29 May 2023 | CNY | 3.26 | 3.59 | 3.24 | 3.59 | 3.59 | +0.33 (+10.12%) | 110,648,809 |
26 May 2023 | CNY | 3.19 | 3.29 | 3.17 | 3.26 | 3.26 | +0.08 (+2.52%) | 73,140,148 |
25 May 2023 | CNY | 3.27 | 3.29 | 3.13 | 3.18 | 3.18 | -0.09 (-2.75%) | 89,781,536 |
24 May 2023 | CNY | 3.32 | 3.34 | 3.19 | 3.27 | 3.27 | -0.01 (-0.30%) | 105,303,590 |
23 May 2023 | CNY | 3.45 | 3.49 | 3.27 | 3.28 | 3.28 | -0.22 (-6.29%) | 170,492,340 |
22 May 2023 | CNY | 3.65 | 3.65 | 3.46 | 3.5 | 3.5 | -0.04 (-1.13%) | 262,353,115 |
19 May 2023 | CNY | 3.3 | 3.54 | 3.27 | 3.54 | 3.54 | +0.32 (+9.94%) | 182,755,263 |
18 May 2023 | CNY | 2.93 | 3.22 | 2.91 | 3.22 | 3.22 | +0.29 (+9.90%) | 98,718,839 |
17 May 2023 | CNY | 2.85 | 2.94 | 2.83 | 2.93 | 2.93 | +0.09 (+3.17%) | 23,016,680 |
16 May 2023 | CNY | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | -0.07 (-2.41%) | 17,608,659 |