Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 3.19 | 3.23 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 3,114,800 |
28 Jun 2023 | CNY | 3.18 | 3.21 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 3,553,459 |
27 Jun 2023 | CNY | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 3,775,634 |
26 Jun 2023 | CNY | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -0.07 (-2.19%) | 5,171,903 |
21 Jun 2023 | CNY | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 3,268,444 |
20 Jun 2023 | CNY | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -0.03 (-0.93%) | 3,510,300 |
19 Jun 2023 | CNY | 3.23 | 3.25 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 2,826,463 |
16 Jun 2023 | CNY | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 4,430,500 |
15 Jun 2023 | CNY | 3.24 | 3.26 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 3,323,923 |
14 Jun 2023 | CNY | 3.24 | 3.26 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 3,297,600 |
13 Jun 2023 | CNY | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 3,889,460 |
12 Jun 2023 | CNY | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | +0.01 (+0.31%) | 3,311,963 |
9 Jun 2023 | CNY | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 2,957,700 |
8 Jun 2023 | CNY | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 3,311,881 |
7 Jun 2023 | CNY | 3.19 | 3.22 | 3.19 | 3.21 | 3.21 | +0.02 (+0.63%) | 4,266,099 |
6 Jun 2023 | CNY | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 4,823,383 |
5 Jun 2023 | CNY | 3.26 | 3.26 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 4,357,532 |
2 Jun 2023 | CNY | 3.24 | 3.27 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 3,916,620 |
1 Jun 2023 | CNY | 3.24 | 3.27 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 4,028,240 |
31 May 2023 | CNY | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 3,598,100 |
30 May 2023 | CNY | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 4,220,450 |
29 May 2023 | CNY | 3.3 | 3.33 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 5,951,060 |
26 May 2023 | CNY | 3.29 | 3.31 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 3,411,500 |
25 May 2023 | CNY | 3.28 | 3.31 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 7,505,460 |
24 May 2023 | CNY | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 3,263,800 |
23 May 2023 | CNY | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | -0.05 (-1.50%) | 5,845,400 |
22 May 2023 | CNY | 3.32 | 3.34 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 4,808,200 |
19 May 2023 | CNY | 3.31 | 3.32 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 3,631,400 |
18 May 2023 | CNY | 3.31 | 3.33 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 3,325,300 |
17 May 2023 | CNY | 3.28 | 3.33 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 5,379,000 |