Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 5.23 | 5.26 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 5,626,000 |
6 Jul 2023 | CNY | 5.22 | 5.25 | 5.18 | 5.21 | 5.21 | -0.01 (-0.19%) | 7,564,100 |
5 Jul 2023 | CNY | 5.29 | 5.31 | 5.2 | 5.22 | 5.22 | -0.08 (-1.51%) | 8,561,200 |
4 Jul 2023 | CNY | 5.21 | 5.31 | 5.18 | 5.3 | 5.3 | +0.09 (+1.73%) | 13,032,800 |
3 Jul 2023 | CNY | 5.16 | 5.25 | 5.14 | 5.21 | 5.21 | +0.04 (+0.77%) | 8,979,300 |
30 Jun 2023 | CNY | 5.08 | 5.2 | 5.05 | 5.17 | 5.17 | +0.12 (+2.38%) | 12,289,152 |
29 Jun 2023 | CNY | 5.03 | 5.09 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 6,723,400 |
28 Jun 2023 | CNY | 5.01 | 5.04 | 4.91 | 5.03 | 5.03 | +0.04 (+0.80%) | 7,096,652 |
27 Jun 2023 | CNY | 4.85 | 5.01 | 4.85 | 4.99 | 4.99 | +0.12 (+2.46%) | 6,568,678 |
26 Jun 2023 | CNY | 4.96 | 4.96 | 4.86 | 4.87 | 4.87 | -0.09 (-1.81%) | 6,943,718 |
21 Jun 2023 | CNY | 4.95 | 5.02 | 4.93 | 4.96 | 4.96 | -0.01 (-0.20%) | 8,970,100 |
20 Jun 2023 | CNY | 4.92 | 5.08 | 4.85 | 4.97 | 4.97 | +0.01 (+0.20%) | 16,279,002 |
19 Jun 2023 | CNY | 4.87 | 5.06 | 4.84 | 4.96 | 4.96 | +0.07 (+1.43%) | 9,166,200 |
16 Jun 2023 | CNY | 4.87 | 4.97 | 4.84 | 4.89 | 4.89 | +0.04 (+0.82%) | 6,001,500 |
15 Jun 2023 | CNY | 4.86 | 4.88 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 4,516,600 |
14 Jun 2023 | CNY | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -0.07 (-1.42%) | 5,379,100 |
13 Jun 2023 | CNY | 4.87 | 5.09 | 4.87 | 4.93 | 4.93 | +0.04 (+0.82%) | 12,038,900 |
12 Jun 2023 | CNY | 4.68 | 4.93 | 4.66 | 4.89 | 4.89 | +0.22 (+4.71%) | 9,717,481 |
9 Jun 2023 | CNY | 4.68 | 4.72 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 3,771,200 |
8 Jun 2023 | CNY | 4.69 | 4.75 | 4.67 | 4.67 | 4.67 | -0.02 (-0.43%) | 3,647,400 |
7 Jun 2023 | CNY | 4.75 | 4.76 | 4.69 | 4.69 | 4.69 | -0.05 (-1.05%) | 4,171,993 |
6 Jun 2023 | CNY | 4.85 | 4.85 | 4.73 | 4.74 | 4.74 | -0.11 (-2.27%) | 5,209,700 |
5 Jun 2023 | CNY | 4.82 | 4.87 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 3,843,600 |
2 Jun 2023 | CNY | 4.8 | 4.86 | 4.79 | 4.82 | 4.82 | +0.04 (+0.84%) | 3,470,400 |
1 Jun 2023 | CNY | 4.8 | 4.87 | 4.77 | 4.78 | 4.78 | -0.01 (-0.21%) | 4,381,300 |
31 May 2023 | CNY | 4.86 | 4.86 | 4.78 | 4.79 | 4.79 | -0.07 (-1.44%) | 3,810,000 |
30 May 2023 | CNY | 4.82 | 4.88 | 4.81 | 4.86 | 4.86 | +0.04 (+0.83%) | 4,724,200 |
29 May 2023 | CNY | 4.94 | 4.94 | 4.8 | 4.82 | 4.82 | -0.12 (-2.43%) | 5,328,000 |
26 May 2023 | CNY | 4.9 | 4.95 | 4.84 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,045,300 |
25 May 2023 | CNY | 4.95 | 4.96 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 4,604,800 |