Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 3.79 | 3.81 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 4,113,600 |
5 Jul 2023 | CNY | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 5,773,100 |
4 Jul 2023 | CNY | 3.81 | 3.83 | 3.77 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,169,100 |
3 Jul 2023 | CNY | 3.78 | 3.83 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 6,804,230 |
30 Jun 2023 | CNY | 3.74 | 3.8 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 6,271,748 |
29 Jun 2023 | CNY | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | +0.03 (+0.81%) | 4,186,167 |
28 Jun 2023 | CNY | 3.7 | 3.71 | 3.63 | 3.71 | 3.71 | +0.02 (+0.54%) | 4,865,940 |
27 Jun 2023 | CNY | 3.57 | 3.69 | 3.56 | 3.69 | 3.69 | +0.12 (+3.36%) | 5,844,700 |
26 Jun 2023 | CNY | 3.62 | 3.64 | 3.54 | 3.57 | 3.57 | -0.07 (-1.92%) | 6,484,900 |
21 Jun 2023 | CNY | 3.68 | 3.69 | 3.64 | 3.64 | 3.64 | -0.04 (-1.09%) | 4,452,100 |
20 Jun 2023 | CNY | 3.73 | 3.75 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 6,779,000 |
19 Jun 2023 | CNY | 3.76 | 3.79 | 3.73 | 3.74 | 3.74 | -0.01 (-0.27%) | 6,865,700 |
16 Jun 2023 | CNY | 3.71 | 3.77 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 6,623,500 |
15 Jun 2023 | CNY | 3.72 | 3.73 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 5,041,100 |
14 Jun 2023 | CNY | 3.72 | 3.72 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 4,286,934 |
13 Jun 2023 | CNY | 3.72 | 3.74 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 5,203,068 |
12 Jun 2023 | CNY | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | +0.01 (+0.27%) | 5,592,100 |
9 Jun 2023 | CNY | 3.72 | 3.74 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 3,314,300 |
8 Jun 2023 | CNY | 3.71 | 3.74 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 3,926,500 |
7 Jun 2023 | CNY | 3.72 | 3.74 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 3,472,100 |
6 Jun 2023 | CNY | 3.78 | 3.8 | 3.7 | 3.72 | 3.72 | -0.06 (-1.59%) | 5,808,364 |
5 Jun 2023 | CNY | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 4,244,600 |
2 Jun 2023 | CNY | 3.71 | 3.78 | 3.7 | 3.77 | 3.77 | +0.07 (+1.89%) | 6,986,789 |
1 Jun 2023 | CNY | 3.72 | 3.73 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 6,419,600 |
31 May 2023 | CNY | 3.74 | 3.75 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 4,361,738 |
30 May 2023 | CNY | 3.74 | 3.76 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 4,235,328 |
29 May 2023 | CNY | 3.79 | 3.8 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 4,557,936 |
26 May 2023 | CNY | 3.77 | 3.79 | 3.72 | 3.79 | 3.79 | +0.02 (+0.53%) | 4,488,000 |
25 May 2023 | CNY | 3.75 | 3.78 | 3.72 | 3.77 | 3.77 | 0.0 (0.0%) | 7,126,901 |
24 May 2023 | CNY | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 10,330,572 |