Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 3.77 | 3.92 | 3.73 | 3.9 | 3.9 | +0.13 (+3.45%) | 7,951,200 |
3 Jul 2023 | CNY | 3.8 | 3.91 | 3.73 | 3.77 | 3.77 | +0.05 (+1.34%) | 8,938,000 |
30 Jun 2023 | CNY | 3.73 | 3.83 | 3.67 | 3.72 | 3.72 | +0.02 (+0.54%) | 5,796,500 |
29 Jun 2023 | CNY | 3.73 | 3.85 | 3.63 | 3.7 | 3.7 | -0.08 (-2.12%) | 8,663,550 |
28 Jun 2023 | CNY | 4.02 | 4.1 | 3.78 | 3.78 | 3.78 | -0.2 (-5.03%) | 14,146,900 |
27 Jun 2023 | CNY | 3.98 | 3.98 | 3.87 | 3.98 | 3.98 | +0.19 (+5.01%) | 7,083,750 |
26 Jun 2023 | CNY | 3.66 | 3.79 | 3.56 | 3.79 | 3.79 | +0.18 (+4.99%) | 9,522,540 |
21 Jun 2023 | CNY | 3.46 | 3.61 | 3.44 | 3.61 | 3.61 | +0.17 (+4.94%) | 4,951,890 |
20 Jun 2023 | CNY | 3.34 | 3.49 | 3.17 | 3.44 | 3.44 | +0.1 (+2.99%) | 7,002,500 |
19 Jun 2023 | CNY | 3.41 | 3.41 | 3.32 | 3.34 | 3.34 | -0.07 (-2.05%) | 4,147,450 |
16 Jun 2023 | CNY | 3.3 | 3.42 | 3.3 | 3.41 | 3.41 | +0.08 (+2.40%) | 4,174,550 |
15 Jun 2023 | CNY | 3.38 | 3.41 | 3.31 | 3.33 | 3.33 | -0.03 (-0.89%) | 4,439,900 |
14 Jun 2023 | CNY | 3.23 | 3.37 | 3.22 | 3.36 | 3.36 | +0.14 (+4.35%) | 4,705,050 |
13 Jun 2023 | CNY | 3.19 | 3.27 | 3.19 | 3.22 | 3.22 | +0.03 (+0.94%) | 2,159,550 |
12 Jun 2023 | CNY | 3.22 | 3.28 | 3.19 | 3.19 | 3.19 | -0.04 (-1.24%) | 3,289,000 |
9 Jun 2023 | CNY | 3.21 | 3.25 | 3.16 | 3.23 | 3.23 | -0.01 (-0.31%) | 3,047,200 |
8 Jun 2023 | CNY | 3.27 | 3.41 | 3.16 | 3.24 | 3.24 | -0.04 (-1.22%) | 8,135,532 |
7 Jun 2023 | CNY | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | +0.16 (+5.13%) | 4,051,982 |
6 Jun 2023 | CNY | 3.13 | 3.16 | 3.08 | 3.12 | 3.12 | 0.0 (0.0%) | 2,560,900 |
5 Jun 2023 | CNY | 3.09 | 3.15 | 3.04 | 3.12 | 3.12 | +0.03 (+0.97%) | 3,961,550 |
2 Jun 2023 | CNY | 2.84 | 3.09 | 2.84 | 3.09 | 3.09 | +0.15 (+5.10%) | 6,525,200 |
1 Jun 2023 | CNY | 3.08 | 3.08 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 5,480,600 |
31 May 2023 | CNY | 3.16 | 3.2 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 2,800,800 |
30 May 2023 | CNY | 3.09 | 3.16 | 2.96 | 3.16 | 3.16 | +0.05 (+1.61%) | 4,441,200 |
29 May 2023 | CNY | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -0.16 (-4.89%) | 5,199,400 |
26 May 2023 | CNY | 3.46 | 3.46 | 3.27 | 3.27 | 3.27 | -0.17 (-4.94%) | 4,708,700 |
25 May 2023 | CNY | 3.52 | 3.53 | 3.42 | 3.44 | 3.44 | -0.09 (-2.55%) | 2,502,000 |
24 May 2023 | CNY | 3.55 | 3.59 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 2,500,100 |
23 May 2023 | CNY | 3.47 | 3.58 | 3.47 | 3.54 | 3.54 | +0.01 (+0.28%) | 2,252,600 |
22 May 2023 | CNY | 3.5 | 3.57 | 3.34 | 3.53 | 3.53 | +0.01 (+0.28%) | 5,491,950 |