Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 2.5 | 2.56 | 2.46 | 2.54 | 2.54 | +0.04 (+1.60%) | 7,529,400 |
27 Jun 2023 | CNY | 2.42 | 2.53 | 2.41 | 2.5 | 2.5 | +0.07 (+2.88%) | 7,534,180 |
26 Jun 2023 | CNY | 2.43 | 2.48 | 2.4 | 2.43 | 2.43 | -0.03 (-1.22%) | 7,588,980 |
21 Jun 2023 | CNY | 2.49 | 2.51 | 2.45 | 2.46 | 2.46 | -0.02 (-0.81%) | 4,213,180 |
20 Jun 2023 | CNY | 2.54 | 2.55 | 2.47 | 2.48 | 2.48 | -0.07 (-2.75%) | 7,700,200 |
19 Jun 2023 | CNY | 2.61 | 2.61 | 2.54 | 2.55 | 2.55 | -0.05 (-1.92%) | 6,508,680 |
16 Jun 2023 | CNY | 2.63 | 2.64 | 2.59 | 2.6 | 2.6 | -0.04 (-1.52%) | 6,214,400 |
15 Jun 2023 | CNY | 2.62 | 2.64 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 6,192,960 |
14 Jun 2023 | CNY | 2.64 | 2.67 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 7,808,800 |
13 Jun 2023 | CNY | 2.74 | 2.75 | 2.62 | 2.66 | 2.66 | -0.01 (-0.37%) | 15,289,480 |
12 Jun 2023 | CNY | 2.61 | 2.67 | 2.56 | 2.67 | 2.67 | +0.06 (+2.30%) | 9,428,600 |
9 Jun 2023 | CNY | 2.68 | 2.69 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 8,864,300 |
8 Jun 2023 | CNY | 2.68 | 2.71 | 2.64 | 2.68 | 2.68 | 0.0 (0.0%) | 17,195,996 |
7 Jun 2023 | CNY | 2.57 | 2.82 | 2.54 | 2.68 | 2.68 | +0.11 (+4.28%) | 33,080,096 |
6 Jun 2023 | CNY | 2.64 | 2.64 | 2.57 | 2.57 | 2.57 | -0.05 (-1.91%) | 4,920,700 |
5 Jun 2023 | CNY | 2.61 | 2.64 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 4,645,000 |
2 Jun 2023 | CNY | 2.56 | 2.63 | 2.55 | 2.61 | 2.61 | +0.05 (+1.95%) | 7,573,898 |
1 Jun 2023 | CNY | 2.57 | 2.59 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 4,805,800 |
31 May 2023 | CNY | 2.61 | 2.61 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 3,742,200 |
30 May 2023 | CNY | 2.63 | 2.63 | 2.56 | 2.61 | 2.61 | -0.01 (-0.38%) | 4,661,760 |
29 May 2023 | CNY | 2.68 | 2.68 | 2.61 | 2.62 | 2.62 | -0.06 (-2.24%) | 7,035,400 |
26 May 2023 | CNY | 2.7 | 2.7 | 2.63 | 2.68 | 2.68 | -0.02 (-0.74%) | 4,097,960 |
25 May 2023 | CNY | 2.63 | 2.7 | 2.62 | 2.7 | 2.7 | +0.06 (+2.27%) | 6,483,500 |
24 May 2023 | CNY | 2.66 | 2.66 | 2.61 | 2.64 | 2.64 | -0.01 (-0.38%) | 4,262,200 |
23 May 2023 | CNY | 2.66 | 2.69 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 5,642,200 |
22 May 2023 | CNY | 2.7 | 2.7 | 2.63 | 2.65 | 2.65 | -0.05 (-1.85%) | 9,171,560 |
19 May 2023 | CNY | 2.72 | 2.72 | 2.67 | 2.7 | 2.7 | -0.02 (-0.74%) | 5,957,120 |
18 May 2023 | CNY | 2.73 | 2.73 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 6,268,018 |
17 May 2023 | CNY | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | +0.04 (+1.49%) | 8,913,880 |
16 May 2023 | CNY | 2.67 | 2.73 | 2.63 | 2.68 | 2.68 | +0.02 (+0.75%) | 11,797,923 |