Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 4.4 | 4.45 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 8,685,450 |
5 Jul 2023 | CNY | 4.44 | 4.46 | 4.32 | 4.41 | 4.41 | -0.05 (-1.12%) | 16,247,169 |
4 Jul 2023 | CNY | 4.5 | 4.59 | 4.42 | 4.46 | 4.46 | -0.06 (-1.33%) | 20,066,000 |
3 Jul 2023 | CNY | 4.54 | 4.55 | 4.48 | 4.52 | 4.52 | 0.0 (0.0%) | 7,658,000 |
30 Jun 2023 | CNY | 4.45 | 4.54 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 8,581,578 |
29 Jun 2023 | CNY | 4.5 | 4.5 | 4.42 | 4.47 | 4.47 | -0.01 (-0.22%) | 11,453,998 |
28 Jun 2023 | CNY | 4.51 | 4.54 | 4.46 | 4.48 | 4.48 | -0.03 (-0.67%) | 7,709,794 |
27 Jun 2023 | CNY | 4.54 | 4.58 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 9,727,900 |
26 Jun 2023 | CNY | 4.55 | 4.59 | 4.48 | 4.55 | 4.55 | +0.01 (+0.22%) | 10,527,600 |
21 Jun 2023 | CNY | 4.61 | 4.63 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 9,803,562 |
20 Jun 2023 | CNY | 4.59 | 4.63 | 4.55 | 4.62 | 4.62 | +0.03 (+0.65%) | 7,386,200 |
19 Jun 2023 | CNY | 4.78 | 4.78 | 4.58 | 4.59 | 4.59 | -0.15 (-3.16%) | 16,251,253 |
16 Jun 2023 | CNY | 4.79 | 4.81 | 4.73 | 4.74 | 4.74 | -0.05 (-1.04%) | 9,837,659 |
15 Jun 2023 | CNY | 4.79 | 4.8 | 4.72 | 4.79 | 4.79 | -0.01 (-0.21%) | 8,026,070 |
14 Jun 2023 | CNY | 4.77 | 4.88 | 4.77 | 4.8 | 4.8 | +0.01 (+0.21%) | 10,316,378 |
13 Jun 2023 | CNY | 4.86 | 4.91 | 4.77 | 4.79 | 4.79 | -0.08 (-1.64%) | 16,023,337 |
12 Jun 2023 | CNY | 4.88 | 4.99 | 4.81 | 4.87 | 4.87 | -0.06 (-1.22%) | 24,083,287 |
9 Jun 2023 | CNY | 4.82 | 5.2 | 4.82 | 4.93 | 4.93 | +0.07 (+1.44%) | 77,140,989 |
8 Jun 2023 | CNY | 4.75 | 4.91 | 4.69 | 4.86 | 4.86 | +0.11 (+2.32%) | 32,252,469 |
7 Jun 2023 | CNY | 4.76 | 4.79 | 4.69 | 4.75 | 4.75 | +0.02 (+0.42%) | 13,280,013 |
6 Jun 2023 | CNY | 4.8 | 4.85 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 19,806,405 |
5 Jun 2023 | CNY | 4.81 | 4.92 | 4.75 | 4.8 | 4.8 | -0.04 (-0.83%) | 23,522,526 |
2 Jun 2023 | CNY | 4.86 | 4.89 | 4.8 | 4.84 | 4.84 | -0.04 (-0.82%) | 17,771,508 |
1 Jun 2023 | CNY | 4.79 | 4.92 | 4.77 | 4.88 | 4.88 | +0.09 (+1.88%) | 21,942,329 |
31 May 2023 | CNY | 4.77 | 4.84 | 4.72 | 4.79 | 4.79 | -0.02 (-0.42%) | 16,928,853 |
30 May 2023 | CNY | 4.72 | 4.86 | 4.59 | 4.81 | 4.81 | +0.06 (+1.26%) | 35,985,113 |
29 May 2023 | CNY | 4.6 | 4.87 | 4.59 | 4.75 | 4.75 | +0.32 (+7.22%) | 69,017,803 |
26 May 2023 | CNY | 4.43 | 4.45 | 4.37 | 4.43 | 4.43 | 0.0 (0.0%) | 6,619,200 |
25 May 2023 | CNY | 4.5 | 4.53 | 4.4 | 4.43 | 4.43 | -0.09 (-1.99%) | 10,662,400 |
24 May 2023 | CNY | 4.47 | 4.57 | 4.42 | 4.52 | 4.52 | +0.02 (+0.44%) | 12,450,142 |