Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | CNY | 3.19 | 3.28 | 3.17 | 3.23 | 3.23 | -0.07 (-2.12%) | 72,670,084 |
17 Jul 2023 | CNY | 3.49 | 3.49 | 3.3 | 3.3 | 3.3 | -0.37 (-10.08%) | 154,504,659 |
14 Jul 2023 | CNY | 3.7 | 3.72 | 3.67 | 3.67 | 3.67 | -0.04 (-1.08%) | 25,478,999 |
13 Jul 2023 | CNY | 3.7 | 3.72 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 29,878,120 |
12 Jul 2023 | CNY | 3.7 | 3.74 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 42,036,050 |
11 Jul 2023 | CNY | 3.7 | 3.7 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 24,905,125 |
10 Jul 2023 | CNY | 3.7 | 3.73 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 27,729,000 |
7 Jul 2023 | CNY | 3.68 | 3.7 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 28,000,256 |
6 Jul 2023 | CNY | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -0.05 (-1.34%) | 38,482,468 |
5 Jul 2023 | CNY | 3.74 | 3.78 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 42,583,150 |
4 Jul 2023 | CNY | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.02 (-0.53%) | 38,920,741 |
3 Jul 2023 | CNY | 3.78 | 3.81 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 58,385,126 |
30 Jun 2023 | CNY | 3.69 | 3.79 | 3.67 | 3.78 | 3.78 | +0.09 (+2.44%) | 81,852,313 |
29 Jun 2023 | CNY | 3.68 | 3.76 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 43,805,750 |
28 Jun 2023 | CNY | 3.72 | 3.72 | 3.63 | 3.67 | 3.67 | -0.04 (-1.08%) | 37,079,605 |
27 Jun 2023 | CNY | 3.66 | 3.73 | 3.65 | 3.71 | 3.71 | +0.06 (+1.64%) | 40,191,580 |
26 Jun 2023 | CNY | 3.67 | 3.71 | 3.61 | 3.65 | 3.65 | -0.04 (-1.08%) | 43,279,200 |
21 Jun 2023 | CNY | 3.69 | 3.79 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 56,244,225 |
20 Jun 2023 | CNY | 3.74 | 3.75 | 3.69 | 3.69 | 3.69 | -0.03 (-0.81%) | 31,991,500 |
19 Jun 2023 | CNY | 3.8 | 3.8 | 3.71 | 3.72 | 3.72 | -0.07 (-1.85%) | 46,286,260 |
16 Jun 2023 | CNY | 3.78 | 3.8 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 43,308,311 |
15 Jun 2023 | CNY | 3.78 | 3.81 | 3.74 | 3.77 | 3.77 | -0.03 (-0.79%) | 47,620,610 |
14 Jun 2023 | CNY | 3.87 | 3.89 | 3.78 | 3.8 | 3.8 | -0.07 (-1.81%) | 55,910,061 |
13 Jun 2023 | CNY | 3.84 | 3.94 | 3.78 | 3.87 | 3.87 | -0.02 (-0.51%) | 92,619,214 |
12 Jun 2023 | CNY | 3.74 | 3.95 | 3.74 | 3.89 | 3.89 | +0.15 (+4.01%) | 166,356,727 |
9 Jun 2023 | CNY | 3.63 | 3.78 | 3.61 | 3.74 | 3.74 | +0.12 (+3.31%) | 105,750,380 |
8 Jun 2023 | CNY | 3.59 | 3.64 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 34,125,500 |
7 Jun 2023 | CNY | 3.63 | 3.64 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 31,951,291 |
6 Jun 2023 | CNY | 3.61 | 3.7 | 3.59 | 3.64 | 3.64 | +0.03 (+0.83%) | 57,661,940 |
5 Jun 2023 | CNY | 3.63 | 3.63 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 29,969,891 |