Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 2.76 | 2.76 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 7,344,100 |
4 Jul 2023 | CNY | 2.75 | 2.76 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 6,848,100 |
3 Jul 2023 | CNY | 2.73 | 2.77 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 9,574,800 |
30 Jun 2023 | CNY | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | +0.02 (+0.74%) | 6,478,300 |
29 Jun 2023 | CNY | 2.71 | 2.73 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 7,062,200 |
28 Jun 2023 | CNY | 2.74 | 2.74 | 2.68 | 2.71 | 2.71 | -0.03 (-1.09%) | 15,090,656 |
27 Jun 2023 | CNY | 2.71 | 2.75 | 2.71 | 2.74 | 2.74 | +0.03 (+1.11%) | 7,277,064 |
26 Jun 2023 | CNY | 2.72 | 2.75 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 8,372,064 |
21 Jun 2023 | CNY | 2.8 | 2.8 | 2.73 | 2.73 | 2.73 | -0.07 (-2.50%) | 14,465,000 |
20 Jun 2023 | CNY | 2.8 | 2.85 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 14,630,013 |
19 Jun 2023 | CNY | 2.8 | 2.82 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 13,114,703 |
16 Jun 2023 | CNY | 2.8 | 2.83 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 13,601,212 |
15 Jun 2023 | CNY | 2.83 | 2.84 | 2.79 | 2.81 | 2.81 | -0.03 (-1.06%) | 17,689,621 |
14 Jun 2023 | CNY | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 30,002,172 |
13 Jun 2023 | CNY | 2.8 | 2.99 | 2.76 | 2.89 | 2.89 | +0.08 (+2.85%) | 54,920,386 |
12 Jun 2023 | CNY | 2.84 | 2.87 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 36,248,010 |
9 Jun 2023 | CNY | 2.71 | 2.88 | 2.68 | 2.84 | 2.84 | +0.12 (+4.41%) | 44,735,584 |
8 Jun 2023 | CNY | 2.73 | 2.74 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 12,911,964 |
7 Jun 2023 | CNY | 2.7 | 2.79 | 2.68 | 2.75 | 2.75 | +0.06 (+2.23%) | 18,327,250 |
6 Jun 2023 | CNY | 2.72 | 2.74 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 12,439,300 |
5 Jun 2023 | CNY | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 9,739,500 |
2 Jun 2023 | CNY | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 11,803,606 |
1 Jun 2023 | CNY | 2.8 | 2.81 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 15,660,260 |
31 May 2023 | CNY | 2.83 | 2.85 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 12,530,100 |
30 May 2023 | CNY | 2.78 | 2.84 | 2.76 | 2.84 | 2.84 | +0.07 (+2.53%) | 22,970,300 |
29 May 2023 | CNY | 2.77 | 2.79 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 10,570,581 |
26 May 2023 | CNY | 2.73 | 2.79 | 2.71 | 2.78 | 2.78 | +0.04 (+1.46%) | 14,703,750 |
25 May 2023 | CNY | 2.7 | 2.75 | 2.69 | 2.74 | 2.74 | +0.04 (+1.48%) | 11,665,072 |
24 May 2023 | CNY | 2.7 | 2.71 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 8,254,700 |
23 May 2023 | CNY | 2.72 | 2.73 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 9,177,650 |