Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 5.02 | 5.11 | 4.92 | 5.06 | 5.06 | +0.09 (+1.81%) | 48,679,500 |
5 Jul 2023 | CNY | 4.89 | 5.05 | 4.83 | 4.97 | 4.97 | +0.09 (+1.84%) | 36,537,300 |
4 Jul 2023 | CNY | 4.82 | 4.91 | 4.8 | 4.88 | 4.88 | -0.06 (-1.21%) | 24,515,600 |
3 Jul 2023 | CNY | 4.83 | 4.97 | 4.82 | 4.94 | 4.94 | +0.12 (+2.49%) | 37,186,120 |
30 Jun 2023 | CNY | 4.82 | 4.97 | 4.76 | 4.82 | 4.82 | +0.03 (+0.63%) | 34,575,220 |
29 Jun 2023 | CNY | 4.71 | 4.82 | 4.7 | 4.79 | 4.79 | +0.02 (+0.42%) | 36,086,300 |
28 Jun 2023 | CNY | 4.76 | 4.93 | 4.55 | 4.77 | 4.77 | +0.13 (+2.80%) | 59,811,380 |
27 Jun 2023 | CNY | 4.25 | 4.64 | 4.25 | 4.64 | 4.64 | +0.42 (+9.95%) | 9,839,600 |
26 Jun 2023 | CNY | 4.33 | 4.46 | 4.21 | 4.22 | 4.22 | -0.2 (-4.52%) | 16,656,300 |
21 Jun 2023 | CNY | 4.66 | 4.66 | 4.41 | 4.42 | 4.42 | -0.22 (-4.74%) | 20,118,300 |
20 Jun 2023 | CNY | 4.74 | 4.74 | 4.63 | 4.64 | 4.64 | -0.12 (-2.52%) | 16,937,800 |
19 Jun 2023 | CNY | 4.66 | 4.8 | 4.65 | 4.76 | 4.76 | +0.07 (+1.49%) | 24,800,124 |
16 Jun 2023 | CNY | 4.61 | 4.74 | 4.52 | 4.69 | 4.69 | +0.05 (+1.08%) | 20,655,144 |
15 Jun 2023 | CNY | 4.71 | 4.75 | 4.62 | 4.64 | 4.64 | -0.13 (-2.73%) | 26,499,900 |
14 Jun 2023 | CNY | 4.63 | 4.85 | 4.63 | 4.77 | 4.77 | +0.14 (+3.02%) | 40,440,594 |
13 Jun 2023 | CNY | 4.52 | 4.87 | 4.46 | 4.63 | 4.63 | +0.11 (+2.43%) | 43,662,456 |
12 Jun 2023 | CNY | 4.48 | 4.54 | 4.41 | 4.52 | 4.52 | +0.06 (+1.35%) | 17,027,356 |
9 Jun 2023 | CNY | 4.46 | 4.56 | 4.39 | 4.46 | 4.46 | -0.02 (-0.45%) | 18,400,200 |
8 Jun 2023 | CNY | 4.52 | 4.55 | 4.39 | 4.48 | 4.48 | -0.07 (-1.54%) | 17,656,100 |
7 Jun 2023 | CNY | 4.5 | 4.59 | 4.46 | 4.55 | 4.55 | +0.02 (+0.44%) | 14,369,520 |
6 Jun 2023 | CNY | 4.62 | 4.65 | 4.5 | 4.53 | 4.53 | -0.12 (-2.58%) | 18,579,182 |
5 Jun 2023 | CNY | 4.64 | 4.69 | 4.59 | 4.65 | 4.65 | 0.0 (0.0%) | 16,392,700 |
2 Jun 2023 | CNY | 4.68 | 4.81 | 4.64 | 4.65 | 4.65 | -0.1 (-2.11%) | 29,821,900 |
1 Jun 2023 | CNY | 4.57 | 4.94 | 4.52 | 4.75 | 4.75 | +0.19 (+4.17%) | 40,499,301 |
31 May 2023 | CNY | 4.66 | 4.71 | 4.53 | 4.56 | 4.56 | -0.15 (-3.18%) | 29,148,480 |
30 May 2023 | CNY | 4.65 | 4.87 | 4.55 | 4.71 | 4.71 | +0.05 (+1.07%) | 38,229,659 |
29 May 2023 | CNY | 4.71 | 4.78 | 4.55 | 4.66 | 4.66 | -0.03 (-0.64%) | 43,156,423 |
26 May 2023 | CNY | 4.88 | 4.88 | 4.67 | 4.69 | 4.69 | -0.43 (-8.40%) | 59,600,980 |
25 May 2023 | CNY | 4.99 | 5.29 | 4.76 | 5.12 | 5.12 | +0.24 (+4.92%) | 97,716,587 |
24 May 2023 | CNY | 4.48 | 4.88 | 4.47 | 4.88 | 4.88 | +0.44 (+9.91%) | 27,858,018 |