Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 3.23 | 3.3 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 61,417,524 |
4 Jul 2023 | CNY | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 60,268,100 |
3 Jul 2023 | CNY | 3.15 | 3.29 | 3.14 | 3.2 | 3.2 | +0.07 (+2.24%) | 91,215,181 |
30 Jun 2023 | CNY | 3.21 | 3.25 | 3.13 | 3.13 | 3.13 | -0.02 (-0.63%) | 83,303,500 |
29 Jun 2023 | CNY | 3.34 | 3.41 | 3.12 | 3.15 | 3.15 | -0.15 (-4.55%) | 131,946,800 |
28 Jun 2023 | CNY | 3.6 | 3.6 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 208,639,852 |
27 Jun 2023 | CNY | 3.1 | 3.36 | 3.06 | 3.36 | 3.36 | +0.31 (+10.16%) | 117,144,977 |
26 Jun 2023 | CNY | 3.04 | 3.07 | 2.99 | 3.05 | 3.05 | -0.04 (-1.29%) | 34,481,650 |
21 Jun 2023 | CNY | 2.96 | 3.09 | 2.89 | 3.09 | 3.09 | +0.1 (+3.34%) | 65,460,735 |
20 Jun 2023 | CNY | 2.83 | 3.06 | 2.8 | 2.99 | 2.99 | +0.17 (+6.03%) | 48,464,150 |
19 Jun 2023 | CNY | 2.88 | 2.88 | 2.81 | 2.82 | 2.82 | -0.06 (-2.08%) | 11,361,700 |
16 Jun 2023 | CNY | 2.87 | 2.9 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 11,760,400 |
15 Jun 2023 | CNY | 2.81 | 2.9 | 2.78 | 2.88 | 2.88 | +0.08 (+2.86%) | 19,377,400 |
14 Jun 2023 | CNY | 2.83 | 2.84 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 8,832,900 |
13 Jun 2023 | CNY | 2.84 | 2.86 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 6,639,900 |
12 Jun 2023 | CNY | 2.82 | 2.86 | 2.78 | 2.85 | 2.85 | +0.04 (+1.42%) | 11,151,900 |
9 Jun 2023 | CNY | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | 0.0 (0.0%) | 7,193,100 |
8 Jun 2023 | CNY | 2.84 | 2.84 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 10,170,200 |
7 Jun 2023 | CNY | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 8,897,700 |
6 Jun 2023 | CNY | 2.9 | 2.92 | 2.83 | 2.84 | 2.84 | -0.07 (-2.41%) | 15,015,700 |
5 Jun 2023 | CNY | 2.95 | 2.96 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 12,434,212 |
2 Jun 2023 | CNY | 2.89 | 2.97 | 2.88 | 2.95 | 2.95 | +0.06 (+2.08%) | 14,636,800 |
1 Jun 2023 | CNY | 2.88 | 2.94 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 13,526,700 |
31 May 2023 | CNY | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | -0.04 (-1.37%) | 12,100,100 |
30 May 2023 | CNY | 2.95 | 2.97 | 2.86 | 2.92 | 2.92 | -0.03 (-1.02%) | 23,382,406 |
29 May 2023 | CNY | 2.99 | 3 | 2.94 | 2.95 | 2.95 | -0.06 (-1.99%) | 17,361,500 |
26 May 2023 | CNY | 3.06 | 3.07 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 13,181,300 |
25 May 2023 | CNY | 3.05 | 3.08 | 2.98 | 3.04 | 3.04 | -0.02 (-0.65%) | 19,678,900 |
24 May 2023 | CNY | 3.06 | 3.1 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 21,337,612 |
23 May 2023 | CNY | 3.06 | 3.09 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 22,072,200 |