Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 3.81 | 3.82 | 3.75 | 3.81 | 3.81 | +0.03 (+0.79%) | 4,417,100 |
13 Jul 2023 | CNY | 3.8 | 3.84 | 3.74 | 3.78 | 3.78 | -0.01 (-0.26%) | 5,133,400 |
12 Jul 2023 | CNY | 3.82 | 3.84 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 3,779,700 |
11 Jul 2023 | CNY | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | +0.06 (+1.60%) | 5,270,100 |
10 Jul 2023 | CNY | 3.84 | 3.84 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 4,194,000 |
7 Jul 2023 | CNY | 3.79 | 3.82 | 3.74 | 3.8 | 3.8 | +0.01 (+0.26%) | 5,792,600 |
6 Jul 2023 | CNY | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 5,313,100 |
5 Jul 2023 | CNY | 3.76 | 3.82 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 6,008,100 |
4 Jul 2023 | CNY | 3.74 | 3.79 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 6,613,750 |
3 Jul 2023 | CNY | 3.65 | 3.75 | 3.65 | 3.73 | 3.73 | +0.08 (+2.19%) | 9,280,990 |
30 Jun 2023 | CNY | 3.65 | 3.73 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 10,246,200 |
29 Jun 2023 | CNY | 3.52 | 3.65 | 3.51 | 3.63 | 3.63 | +0.1 (+2.83%) | 6,809,500 |
28 Jun 2023 | CNY | 3.55 | 3.55 | 3.43 | 3.53 | 3.53 | +0.01 (+0.28%) | 4,668,300 |
27 Jun 2023 | CNY | 3.38 | 3.53 | 3.37 | 3.52 | 3.52 | +0.14 (+4.14%) | 6,987,590 |
26 Jun 2023 | CNY | 3.43 | 3.45 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 4,144,500 |
21 Jun 2023 | CNY | 3.44 | 3.49 | 3.42 | 3.45 | 3.45 | -0.01 (-0.29%) | 3,808,970 |
20 Jun 2023 | CNY | 3.53 | 3.57 | 3.45 | 3.46 | 3.46 | -0.07 (-1.98%) | 5,487,100 |
19 Jun 2023 | CNY | 3.63 | 3.63 | 3.51 | 3.53 | 3.53 | -0.11 (-3.02%) | 6,053,690 |
16 Jun 2023 | CNY | 3.58 | 3.67 | 3.58 | 3.64 | 3.64 | +0.06 (+1.68%) | 4,242,500 |
15 Jun 2023 | CNY | 3.58 | 3.6 | 3.55 | 3.58 | 3.58 | -0.03 (-0.83%) | 4,212,700 |
14 Jun 2023 | CNY | 3.61 | 3.64 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 2,851,000 |
13 Jun 2023 | CNY | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 3,009,700 |
12 Jun 2023 | CNY | 3.62 | 3.66 | 3.54 | 3.64 | 3.64 | +0.02 (+0.55%) | 5,322,300 |
9 Jun 2023 | CNY | 3.69 | 3.69 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 4,519,740 |
8 Jun 2023 | CNY | 3.71 | 3.72 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 4,680,900 |
7 Jun 2023 | CNY | 3.72 | 3.78 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 7,536,300 |
6 Jun 2023 | CNY | 3.75 | 3.82 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 7,462,900 |
5 Jun 2023 | CNY | 3.7 | 3.8 | 3.7 | 3.77 | 3.77 | +0.09 (+2.45%) | 7,531,310 |
2 Jun 2023 | CNY | 3.68 | 3.69 | 3.64 | 3.68 | 3.68 | +0.03 (+0.82%) | 5,049,750 |
1 Jun 2023 | CNY | 3.63 | 3.69 | 3.6 | 3.65 | 3.65 | +0.02 (+0.55%) | 4,326,300 |