Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 5.32 | 5.35 | 5.26 | 5.26 | 5.26 | -0.06 (-1.13%) | 2,279,800 |
6 Jul 2023 | CNY | 5.38 | 5.38 | 5.27 | 5.32 | 5.32 | -0.07 (-1.30%) | 3,398,500 |
5 Jul 2023 | CNY | 5.6 | 5.66 | 5.31 | 5.39 | 5.39 | -0.03 (-0.55%) | 7,129,500 |
4 Jul 2023 | CNY | 5.39 | 5.43 | 5.35 | 5.42 | 5.42 | +0.03 (+0.56%) | 3,281,657 |
3 Jul 2023 | CNY | 5.38 | 5.49 | 5.32 | 5.39 | 5.39 | +0.03 (+0.56%) | 4,776,809 |
30 Jun 2023 | CNY | 5.4 | 5.43 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 3,829,720 |
29 Jun 2023 | CNY | 5.28 | 5.42 | 5.23 | 5.36 | 5.36 | +0.09 (+1.71%) | 5,154,000 |
28 Jun 2023 | CNY | 5.28 | 5.34 | 5.21 | 5.27 | 5.27 | -0.06 (-1.13%) | 4,808,200 |
27 Jun 2023 | CNY | 5.23 | 5.46 | 5.15 | 5.33 | 5.33 | +0.12 (+2.30%) | 7,700,022 |
26 Jun 2023 | CNY | 5.15 | 5.25 | 5.11 | 5.21 | 5.21 | +0.03 (+0.58%) | 2,879,779 |
21 Jun 2023 | CNY | 5.25 | 5.25 | 5.15 | 5.18 | 5.18 | -0.07 (-1.33%) | 2,893,322 |
20 Jun 2023 | CNY | 5.22 | 5.36 | 5.14 | 5.25 | 5.25 | +0.05 (+0.96%) | 4,396,357 |
19 Jun 2023 | CNY | 5.25 | 5.27 | 5.15 | 5.2 | 5.2 | -0.07 (-1.33%) | 2,862,900 |
16 Jun 2023 | CNY | 5.32 | 5.33 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 2,759,489 |
15 Jun 2023 | CNY | 5.37 | 5.42 | 5.24 | 5.3 | 5.3 | -0.06 (-1.12%) | 3,961,785 |
14 Jun 2023 | CNY | 5.2 | 5.47 | 5.16 | 5.36 | 5.36 | +0.18 (+3.47%) | 7,828,669 |
13 Jun 2023 | CNY | 5.19 | 5.23 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 2,161,800 |
12 Jun 2023 | CNY | 5.1 | 5.22 | 4.99 | 5.21 | 5.21 | +0.1 (+1.96%) | 4,460,562 |
9 Jun 2023 | CNY | 5.04 | 5.12 | 5.02 | 5.11 | 5.11 | +0.07 (+1.39%) | 2,596,900 |
8 Jun 2023 | CNY | 5.06 | 5.1 | 5.02 | 5.04 | 5.04 | -0.03 (-0.59%) | 2,904,700 |
7 Jun 2023 | CNY | 5.14 | 5.19 | 5.07 | 5.07 | 5.07 | -0.06 (-1.17%) | 2,765,400 |
6 Jun 2023 | CNY | 5.3 | 5.36 | 5.13 | 5.13 | 5.13 | -0.2 (-3.75%) | 3,753,200 |
5 Jun 2023 | CNY | 5.2 | 5.37 | 5.15 | 5.33 | 5.33 | +0.16 (+3.09%) | 4,401,100 |
2 Jun 2023 | CNY | 5.22 | 5.27 | 5.12 | 5.17 | 5.17 | -0.03 (-0.58%) | 3,793,200 |
1 Jun 2023 | CNY | 5.19 | 5.24 | 5.11 | 5.2 | 5.2 | +0.05 (+0.97%) | 2,380,200 |
31 May 2023 | CNY | 5.21 | 5.26 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 2,918,784 |
30 May 2023 | CNY | 5.23 | 5.26 | 5.17 | 5.23 | 5.23 | -0.01 (-0.19%) | 2,308,384 |
29 May 2023 | CNY | 5.39 | 5.43 | 5.2 | 5.24 | 5.24 | -0.15 (-2.78%) | 3,943,100 |
26 May 2023 | CNY | 5.47 | 5.48 | 5.37 | 5.39 | 5.39 | -0.06 (-1.10%) | 3,965,189 |
25 May 2023 | CNY | 5.5 | 5.56 | 5.38 | 5.45 | 5.45 | -0.05 (-0.91%) | 5,910,289 |