Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 4.91 | 4.92 | 4.76 | 4.79 | 4.79 | -0.13 (-2.64%) | 22,441,369 |
5 Jul 2023 | CNY | 4.95 | 4.95 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 10,428,884 |
4 Jul 2023 | CNY | 4.87 | 4.94 | 4.85 | 4.93 | 4.93 | +0.03 (+0.61%) | 12,015,210 |
3 Jul 2023 | CNY | 4.83 | 4.92 | 4.82 | 4.9 | 4.9 | +0.03 (+0.62%) | 18,128,404 |
30 Jun 2023 | CNY | 4.7 | 4.97 | 4.67 | 4.87 | 4.87 | -0.08 (-1.62%) | 31,780,028 |
29 Jun 2023 | CNY | 4.76 | 4.99 | 4.72 | 4.95 | 4.95 | +0.32 (+6.91%) | 50,981,369 |
28 Jun 2023 | CNY | 4.54 | 4.64 | 4.48 | 4.63 | 4.63 | +0.09 (+1.98%) | 10,245,969 |
27 Jun 2023 | CNY | 4.47 | 4.56 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 7,212,222 |
26 Jun 2023 | CNY | 4.56 | 4.57 | 4.46 | 4.49 | 4.49 | -0.09 (-1.97%) | 10,260,475 |
21 Jun 2023 | CNY | 4.48 | 4.62 | 4.45 | 4.58 | 4.58 | +0.09 (+2.00%) | 15,359,401 |
20 Jun 2023 | CNY | 4.54 | 4.6 | 4.48 | 4.49 | 4.49 | -0.07 (-1.54%) | 8,540,769 |
19 Jun 2023 | CNY | 4.55 | 4.74 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 17,333,175 |
16 Jun 2023 | CNY | 4.55 | 4.6 | 4.53 | 4.55 | 4.55 | -0.01 (-0.22%) | 9,454,376 |
15 Jun 2023 | CNY | 4.61 | 4.62 | 4.53 | 4.56 | 4.56 | -0.08 (-1.72%) | 12,384,361 |
14 Jun 2023 | CNY | 4.48 | 4.64 | 4.44 | 4.64 | 4.64 | +0.21 (+4.74%) | 26,048,884 |
13 Jun 2023 | CNY | 4.44 | 4.48 | 4.4 | 4.43 | 4.43 | -0.03 (-0.67%) | 6,792,460 |
12 Jun 2023 | CNY | 4.48 | 4.49 | 4.37 | 4.46 | 4.46 | 0.0 (0.0%) | 10,305,000 |
9 Jun 2023 | CNY | 4.45 | 4.5 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 7,692,169 |
8 Jun 2023 | CNY | 4.5 | 4.52 | 4.43 | 4.45 | 4.45 | -0.05 (-1.11%) | 8,486,123 |
7 Jun 2023 | CNY | 4.5 | 4.56 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 10,302,352 |
6 Jun 2023 | CNY | 4.61 | 4.61 | 4.51 | 4.52 | 4.52 | -0.1 (-2.16%) | 10,947,112 |
5 Jun 2023 | CNY | 4.66 | 4.67 | 4.59 | 4.62 | 4.62 | -0.04 (-0.86%) | 8,918,209 |
2 Jun 2023 | CNY | 4.7 | 4.71 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 7,820,878 |
1 Jun 2023 | CNY | 4.72 | 4.75 | 4.66 | 4.68 | 4.68 | -0.04 (-0.85%) | 7,021,978 |
31 May 2023 | CNY | 4.73 | 4.82 | 4.71 | 4.72 | 4.72 | -0.03 (-0.63%) | 7,009,452 |
30 May 2023 | CNY | 4.8 | 4.83 | 4.68 | 4.75 | 4.75 | -0.04 (-0.84%) | 8,284,800 |
29 May 2023 | CNY | 4.85 | 4.9 | 4.78 | 4.79 | 4.79 | -0.05 (-1.03%) | 8,120,000 |
26 May 2023 | CNY | 4.81 | 4.86 | 4.75 | 4.84 | 4.84 | +0.03 (+0.62%) | 8,397,800 |
25 May 2023 | CNY | 4.88 | 4.91 | 4.76 | 4.81 | 4.81 | -0.07 (-1.43%) | 10,505,707 |
24 May 2023 | CNY | 4.91 | 4.95 | 4.78 | 4.88 | 4.88 | -0.07 (-1.41%) | 13,605,986 |