Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 4.75 | 4.83 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 4,812,470 |
13 Jul 2023 | CNY | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | +0.01 (+0.21%) | 3,413,100 |
12 Jul 2023 | CNY | 4.8 | 4.8 | 4.74 | 4.74 | 4.74 | -0.06 (-1.25%) | 3,395,240 |
11 Jul 2023 | CNY | 4.79 | 4.81 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 3,440,330 |
10 Jul 2023 | CNY | 4.83 | 4.83 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 3,872,200 |
7 Jul 2023 | CNY | 4.77 | 4.81 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 3,456,660 |
6 Jul 2023 | CNY | 4.8 | 4.81 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 4,050,540 |
5 Jul 2023 | CNY | 4.81 | 4.83 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 3,261,530 |
4 Jul 2023 | CNY | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | +0.04 (+0.84%) | 4,703,050 |
3 Jul 2023 | CNY | 4.78 | 4.84 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 5,958,440 |
30 Jun 2023 | CNY | 4.67 | 4.77 | 4.67 | 4.75 | 4.75 | +0.06 (+1.28%) | 6,583,030 |
29 Jun 2023 | CNY | 4.63 | 4.71 | 4.61 | 4.69 | 4.69 | +0.05 (+1.08%) | 5,994,830 |
28 Jun 2023 | CNY | 4.63 | 4.66 | 4.52 | 4.64 | 4.64 | +0.02 (+0.43%) | 5,532,520 |
27 Jun 2023 | CNY | 4.48 | 4.63 | 4.45 | 4.62 | 4.62 | +0.18 (+4.05%) | 7,080,940 |
26 Jun 2023 | CNY | 4.45 | 4.49 | 4.4 | 4.44 | 4.44 | -0.05 (-1.11%) | 5,753,480 |
21 Jun 2023 | CNY | 4.55 | 4.58 | 4.48 | 4.49 | 4.49 | -0.08 (-1.75%) | 5,189,060 |
20 Jun 2023 | CNY | 4.59 | 4.62 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 4,386,830 |
19 Jun 2023 | CNY | 4.67 | 4.69 | 4.59 | 4.59 | 4.59 | -0.08 (-1.71%) | 5,143,960 |
16 Jun 2023 | CNY | 4.63 | 4.68 | 4.63 | 4.67 | 4.67 | +0.04 (+0.86%) | 5,990,290 |
15 Jun 2023 | CNY | 4.63 | 4.64 | 4.57 | 4.63 | 4.63 | +0.01 (+0.22%) | 4,888,750 |
14 Jun 2023 | CNY | 4.69 | 4.7 | 4.59 | 4.62 | 4.62 | -0.05 (-1.07%) | 7,310,520 |
13 Jun 2023 | CNY | 4.72 | 4.74 | 4.66 | 4.67 | 4.67 | -0.05 (-1.06%) | 5,024,390 |
12 Jun 2023 | CNY | 4.74 | 4.74 | 4.67 | 4.72 | 4.72 | -0.01 (-0.21%) | 6,389,980 |
9 Jun 2023 | CNY | 4.75 | 4.76 | 4.71 | 4.73 | 4.73 | -0.01 (-0.21%) | 3,541,290 |
8 Jun 2023 | CNY | 4.76 | 4.79 | 4.71 | 4.74 | 4.74 | 0.0 (0.0%) | 4,433,180 |
7 Jun 2023 | CNY | 4.72 | 4.76 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 4,762,730 |
6 Jun 2023 | CNY | 4.81 | 4.81 | 4.71 | 4.72 | 4.72 | -0.09 (-1.87%) | 4,572,690 |
5 Jun 2023 | CNY | 4.77 | 4.83 | 4.73 | 4.81 | 4.81 | +0.04 (+0.84%) | 4,516,360 |
2 Jun 2023 | CNY | 4.75 | 4.78 | 4.71 | 4.77 | 4.77 | +0.03 (+0.63%) | 4,597,140 |
1 Jun 2023 | CNY | 4.73 | 4.78 | 4.67 | 4.74 | 4.74 | -0.01 (-0.21%) | 3,846,290 |