Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 2.98 | 3.02 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 6,293,700 |
30 Jun 2023 | CNY | 2.83 | 2.97 | 2.82 | 2.93 | 2.93 | +0.09 (+3.17%) | 7,438,300 |
29 Jun 2023 | CNY | 2.7 | 2.85 | 2.69 | 2.84 | 2.84 | +0.03 (+1.07%) | 8,369,300 |
28 Jun 2023 | CNY | 2.97 | 3 | 2.81 | 2.81 | 2.81 | -0.15 (-5.07%) | 5,659,700 |
27 Jun 2023 | CNY | 2.94 | 3.02 | 2.88 | 2.96 | 2.96 | +0.03 (+1.02%) | 7,100,200 |
26 Jun 2023 | CNY | 2.95 | 3.08 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 14,209,021 |
21 Jun 2023 | CNY | 2.78 | 2.93 | 2.78 | 2.93 | 2.93 | +0.14 (+5.02%) | 4,009,900 |
20 Jun 2023 | CNY | 2.85 | 2.86 | 2.73 | 2.79 | 2.79 | -0.01 (-0.36%) | 9,737,521 |
19 Jun 2023 | CNY | 2.7 | 2.8 | 2.7 | 2.8 | 2.8 | +0.13 (+4.87%) | 5,010,700 |
16 Jun 2023 | CNY | 2.58 | 2.67 | 2.56 | 2.67 | 2.67 | +0.13 (+5.12%) | 7,803,309 |
15 Jun 2023 | CNY | 2.56 | 2.57 | 2.48 | 2.54 | 2.54 | -0.01 (-0.39%) | 6,822,600 |
14 Jun 2023 | CNY | 2.43 | 2.55 | 2.41 | 2.55 | 2.55 | +0.12 (+4.94%) | 13,359,409 |
13 Jun 2023 | CNY | 2.41 | 2.47 | 2.33 | 2.43 | 2.43 | +0.01 (+0.41%) | 9,223,426 |
12 Jun 2023 | CNY | 2.56 | 2.56 | 2.42 | 2.42 | 2.42 | -0.13 (-5.10%) | 8,403,700 |
9 Jun 2023 | CNY | 2.63 | 2.64 | 2.53 | 2.55 | 2.55 | -0.08 (-3.04%) | 5,999,100 |
8 Jun 2023 | CNY | 2.68 | 2.69 | 2.61 | 2.63 | 2.63 | -0.04 (-1.50%) | 3,585,400 |
7 Jun 2023 | CNY | 2.61 | 2.7 | 2.6 | 2.67 | 2.67 | +0.04 (+1.52%) | 4,491,100 |
6 Jun 2023 | CNY | 2.65 | 2.73 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 5,950,200 |
5 Jun 2023 | CNY | 2.55 | 2.69 | 2.53 | 2.64 | 2.64 | +0.02 (+0.76%) | 7,311,550 |
2 Jun 2023 | CNY | 2.61 | 2.64 | 2.53 | 2.62 | 2.62 | +0.01 (+0.38%) | 7,223,305 |
1 Jun 2023 | CNY | 2.63 | 2.64 | 2.56 | 2.61 | 2.61 | -0.02 (-0.76%) | 4,680,700 |
31 May 2023 | CNY | 2.54 | 2.67 | 2.54 | 2.63 | 2.63 | +0.09 (+3.54%) | 7,526,300 |
30 May 2023 | CNY | 2.61 | 2.66 | 2.48 | 2.54 | 2.54 | -0.07 (-2.68%) | 6,501,000 |
29 May 2023 | CNY | 2.73 | 2.78 | 2.61 | 2.61 | 2.61 | -0.14 (-5.09%) | 8,161,200 |
26 May 2023 | CNY | 2.84 | 2.84 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 2,544,900 |
25 May 2023 | CNY | 2.77 | 2.8 | 2.7 | 2.77 | 2.77 | 0.0 (0.0%) | 4,090,200 |
24 May 2023 | CNY | 2.87 | 2.9 | 2.76 | 2.77 | 2.77 | -0.13 (-4.48%) | 5,156,200 |
23 May 2023 | CNY | 2.77 | 2.91 | 2.71 | 2.9 | 2.9 | +0.13 (+4.69%) | 6,856,316 |
22 May 2023 | CNY | 2.72 | 2.79 | 2.71 | 2.77 | 2.77 | +0.05 (+1.84%) | 3,534,500 |
19 May 2023 | CNY | 2.82 | 2.82 | 2.71 | 2.72 | 2.72 | -0.1 (-3.55%) | 3,400,600 |