Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 4.79 | 4.79 | 4.73 | 4.74 | 4.74 | -0.02 (-0.42%) | 8,725,100 |
3 Jul 2023 | CNY | 4.76 | 4.81 | 4.73 | 4.76 | 4.76 | +0.03 (+0.63%) | 11,275,000 |
30 Jun 2023 | CNY | 4.73 | 4.77 | 4.68 | 4.73 | 4.73 | +0.01 (+0.21%) | 10,192,383 |
29 Jun 2023 | CNY | 4.68 | 4.75 | 4.67 | 4.72 | 4.72 | +0.02 (+0.43%) | 10,054,900 |
28 Jun 2023 | CNY | 4.7 | 4.71 | 4.62 | 4.7 | 4.7 | +0.02 (+0.43%) | 10,578,362 |
27 Jun 2023 | CNY | 4.6 | 4.72 | 4.6 | 4.68 | 4.68 | +0.09 (+1.96%) | 14,017,602 |
26 Jun 2023 | CNY | 4.71 | 4.73 | 4.57 | 4.59 | 4.59 | -0.11 (-2.34%) | 17,697,001 |
21 Jun 2023 | CNY | 4.79 | 4.8 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 13,962,428 |
20 Jun 2023 | CNY | 4.95 | 4.97 | 4.77 | 4.78 | 4.78 | -0.16 (-3.24%) | 20,287,761 |
19 Jun 2023 | CNY | 5.06 | 5.06 | 4.92 | 4.94 | 4.94 | -0.11 (-2.18%) | 14,204,074 |
16 Jun 2023 | CNY | 5.17 | 5.18 | 5.04 | 5.05 | 5.05 | -0.1 (-1.94%) | 13,583,893 |
15 Jun 2023 | CNY | 5.28 | 5.3 | 5.12 | 5.15 | 5.15 | -0.12 (-2.28%) | 16,332,100 |
14 Jun 2023 | CNY | 5.25 | 5.32 | 5.17 | 5.27 | 5.27 | +0.04 (+0.76%) | 13,004,828 |
13 Jun 2023 | CNY | 5.24 | 5.26 | 5.16 | 5.23 | 5.23 | 0.0 (0.0%) | 9,945,801 |
12 Jun 2023 | CNY | 5.28 | 5.28 | 5.19 | 5.23 | 5.23 | -0.05 (-0.95%) | 10,720,200 |
9 Jun 2023 | CNY | 5.31 | 5.35 | 5.25 | 5.28 | 5.28 | -0.03 (-0.56%) | 11,252,178 |
8 Jun 2023 | CNY | 5.35 | 5.35 | 5.23 | 5.31 | 5.31 | -0.02 (-0.38%) | 13,178,027 |
7 Jun 2023 | CNY | 5.21 | 5.37 | 5.21 | 5.33 | 5.33 | +0.11 (+2.11%) | 13,705,023 |
6 Jun 2023 | CNY | 5.3 | 5.44 | 5.21 | 5.22 | 5.22 | -0.12 (-2.25%) | 16,356,622 |
5 Jun 2023 | CNY | 5.25 | 5.45 | 5.22 | 5.34 | 5.34 | +0.12 (+2.30%) | 25,143,926 |
2 Jun 2023 | CNY | 5.07 | 5.26 | 5.06 | 5.22 | 5.22 | +0.17 (+3.37%) | 21,814,859 |
1 Jun 2023 | CNY | 5.04 | 5.14 | 4.99 | 5.05 | 5.05 | +0.01 (+0.20%) | 15,217,434 |
31 May 2023 | CNY | 5.05 | 5.09 | 4.99 | 5.04 | 5.04 | -0.03 (-0.59%) | 9,976,778 |
30 May 2023 | CNY | 4.97 | 5.07 | 4.9 | 5.07 | 5.07 | +0.12 (+2.42%) | 13,801,214 |
29 May 2023 | CNY | 5 | 5.07 | 4.93 | 4.95 | 4.95 | -0.07 (-1.39%) | 14,290,100 |
26 May 2023 | CNY | 5.03 | 5.03 | 4.9 | 5.02 | 5.02 | +0.05 (+1.01%) | 15,744,181 |
25 May 2023 | CNY | 5.06 | 5.08 | 4.87 | 4.97 | 4.97 | -0.07 (-1.39%) | 23,510,844 |
24 May 2023 | CNY | 5.15 | 5.19 | 5 | 5.04 | 5.04 | -0.09 (-1.75%) | 27,261,100 |
23 May 2023 | CNY | 5.2 | 5.23 | 5.11 | 5.13 | 5.13 | -0.05 (-0.97%) | 22,323,446 |
22 May 2023 | CNY | 5.19 | 5.22 | 5.13 | 5.18 | 5.18 | +0.01 (+0.19%) | 18,711,380 |