Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 8,282,382 |
6 Jul 2023 | CNY | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | -0.02 (-0.65%) | 10,925,080 |
5 Jul 2023 | CNY | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 9,816,098 |
4 Jul 2023 | CNY | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 12,146,149 |
3 Jul 2023 | CNY | 2.99 | 3.09 | 2.99 | 3.06 | 3.06 | +0.08 (+2.68%) | 21,586,564 |
30 Jun 2023 | CNY | 2.93 | 3 | 2.93 | 2.98 | 2.98 | +0.06 (+2.05%) | 13,559,949 |
29 Jun 2023 | CNY | 2.91 | 2.94 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 6,669,890 |
28 Jun 2023 | CNY | 2.95 | 2.96 | 2.87 | 2.92 | 2.92 | -0.02 (-0.68%) | 13,596,100 |
27 Jun 2023 | CNY | 2.82 | 2.95 | 2.82 | 2.94 | 2.94 | +0.12 (+4.26%) | 19,370,292 |
26 Jun 2023 | CNY | 2.83 | 2.87 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 13,451,359 |
21 Jun 2023 | CNY | 2.88 | 2.9 | 2.83 | 2.83 | 2.83 | -0.06 (-2.08%) | 9,601,754 |
20 Jun 2023 | CNY | 2.93 | 2.94 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 11,173,050 |
19 Jun 2023 | CNY | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 10,504,171 |
16 Jun 2023 | CNY | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 8,244,909 |
15 Jun 2023 | CNY | 3 | 3 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 11,185,882 |
14 Jun 2023 | CNY | 3 | 3.01 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 13,237,993 |
13 Jun 2023 | CNY | 2.94 | 3 | 2.94 | 2.99 | 2.99 | +0.04 (+1.36%) | 18,268,658 |
12 Jun 2023 | CNY | 2.87 | 2.97 | 2.85 | 2.95 | 2.95 | +0.07 (+2.43%) | 19,834,173 |
9 Jun 2023 | CNY | 2.85 | 2.93 | 2.84 | 2.88 | 2.88 | +0.04 (+1.41%) | 18,225,487 |
8 Jun 2023 | CNY | 2.86 | 2.89 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 17,486,463 |
7 Jun 2023 | CNY | 2.8 | 2.91 | 2.79 | 2.87 | 2.87 | +0.06 (+2.14%) | 30,796,202 |
6 Jun 2023 | CNY | 2.95 | 2.98 | 2.81 | 2.81 | 2.81 | -0.15 (-5.07%) | 49,875,024 |
5 Jun 2023 | CNY | 3.05 | 3.09 | 2.96 | 2.96 | 2.96 | -0.15 (-4.82%) | 74,054,955 |
2 Jun 2023 | CNY | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.34 (-9.86%) | 9,102,800 |
1 Jun 2023 | CNY | 3.45 | 3.49 | 3.39 | 3.45 | 3.45 | 0.0 (0.0%) | 10,086,744 |
31 May 2023 | CNY | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 6,366,422 |
30 May 2023 | CNY | 3.48 | 3.49 | 3.43 | 3.48 | 3.48 | -0.01 (-0.29%) | 7,557,750 |
29 May 2023 | CNY | 3.55 | 3.56 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 6,102,200 |
26 May 2023 | CNY | 3.53 | 3.55 | 3.48 | 3.54 | 3.54 | +0.02 (+0.57%) | 6,151,300 |
25 May 2023 | CNY | 3.54 | 3.56 | 3.48 | 3.52 | 3.52 | -0.03 (-0.85%) | 8,600,800 |