Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 4.2 | 4.26 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 5,360,000 |
6 Jul 2023 | CNY | 4.22 | 4.25 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 4,629,199 |
5 Jul 2023 | CNY | 4.23 | 4.26 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 5,180,499 |
4 Jul 2023 | CNY | 4.23 | 4.25 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 6,021,200 |
3 Jul 2023 | CNY | 4.14 | 4.26 | 4.11 | 4.24 | 4.24 | +0.1 (+2.42%) | 10,797,359 |
30 Jun 2023 | CNY | 4.2 | 4.22 | 4.13 | 4.14 | 4.14 | +0.05 (+1.22%) | 8,426,408 |
29 Jun 2023 | CNY | 4.05 | 4.1 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 5,622,594 |
28 Jun 2023 | CNY | 4.13 | 4.14 | 4.01 | 4.06 | 4.06 | -0.05 (-1.22%) | 7,894,192 |
27 Jun 2023 | CNY | 4.02 | 4.12 | 4.02 | 4.11 | 4.11 | +0.09 (+2.24%) | 8,784,861 |
26 Jun 2023 | CNY | 4.16 | 4.17 | 4.01 | 4.02 | 4.02 | -0.16 (-3.83%) | 13,599,583 |
21 Jun 2023 | CNY | 4.29 | 4.32 | 4.18 | 4.18 | 4.18 | -0.1 (-2.34%) | 13,680,400 |
20 Jun 2023 | CNY | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -0.11 (-2.51%) | 14,114,949 |
19 Jun 2023 | CNY | 4.48 | 4.53 | 4.37 | 4.39 | 4.39 | -0.08 (-1.79%) | 14,195,508 |
16 Jun 2023 | CNY | 4.46 | 4.55 | 4.43 | 4.47 | 4.47 | 0.0 (0.0%) | 15,574,304 |
15 Jun 2023 | CNY | 4.56 | 4.58 | 4.45 | 4.47 | 4.47 | -0.17 (-3.66%) | 21,141,600 |
14 Jun 2023 | CNY | 4.61 | 4.66 | 4.55 | 4.64 | 4.64 | +0.02 (+0.43%) | 21,278,200 |
13 Jun 2023 | CNY | 4.64 | 4.68 | 4.51 | 4.62 | 4.62 | +0.02 (+0.43%) | 29,706,211 |
12 Jun 2023 | CNY | 4.7 | 4.79 | 4.53 | 4.6 | 4.6 | +0.03 (+0.66%) | 34,267,330 |
9 Jun 2023 | CNY | 4.47 | 4.64 | 4.35 | 4.57 | 4.57 | +0.09 (+2.01%) | 34,811,086 |
8 Jun 2023 | CNY | 4.31 | 4.64 | 4.28 | 4.48 | 4.48 | +0.17 (+3.94%) | 30,419,488 |
7 Jun 2023 | CNY | 4.32 | 4.36 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 5,046,054 |
6 Jun 2023 | CNY | 4.37 | 4.41 | 4.31 | 4.32 | 4.32 | -0.07 (-1.59%) | 6,997,500 |
5 Jun 2023 | CNY | 4.38 | 4.42 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 6,253,300 |
2 Jun 2023 | CNY | 4.36 | 4.43 | 4.33 | 4.41 | 4.41 | +0.05 (+1.15%) | 9,125,300 |
1 Jun 2023 | CNY | 4.35 | 4.4 | 4.31 | 4.36 | 4.36 | -0.01 (-0.23%) | 5,962,061 |
31 May 2023 | CNY | 4.35 | 4.41 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 5,759,861 |
30 May 2023 | CNY | 4.3 | 4.36 | 4.27 | 4.36 | 4.36 | +0.07 (+1.63%) | 5,592,600 |
29 May 2023 | CNY | 4.35 | 4.37 | 4.29 | 4.29 | 4.29 | -0.07 (-1.61%) | 5,687,700 |
26 May 2023 | CNY | 4.38 | 4.41 | 4.31 | 4.36 | 4.36 | -0.01 (-0.23%) | 5,437,400 |
25 May 2023 | CNY | 4.33 | 4.38 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 5,340,594 |