Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 4.889 | 4.922 | 4.889 | 4.917 | 4.917 | +0.02 (+0.41%) | 55,700 |
3 Jul 2023 | CNY | 4.887 | 4.929 | 4.887 | 4.897 | 4.897 | +0.04 (+0.82%) | 3,200 |
30 Jun 2023 | CNY | 4.811 | 4.883 | 4.811 | 4.857 | 4.857 | +0.038 (+0.79%) | 73,700 |
29 Jun 2023 | CNY | 4.828 | 4.846 | 4.815 | 4.819 | 4.819 | -0.021 (-0.43%) | 11,600 |
28 Jun 2023 | CNY | 4.822 | 4.84 | 4.821 | 4.84 | 4.84 | -0.016 (-0.33%) | 25,700 |
27 Jun 2023 | CNY | 4.856 | 4.856 | 4.856 | 4.856 | 4.856 | +0.045 (+0.94%) | 300 |
26 Jun 2023 | CNY | 4.832 | 4.847 | 4.795 | 4.811 | 4.811 | -0.07 (-1.43%) | 72,177 |
21 Jun 2023 | CNY | 4.927 | 4.931 | 4.88 | 4.881 | 4.881 | -0.069 (-1.39%) | 33,900 |
20 Jun 2023 | CNY | 4.94 | 4.973 | 4.938 | 4.95 | 4.95 | +0.029 (+0.59%) | 72,500 |
19 Jun 2023 | CNY | 4.937 | 4.937 | 4.921 | 4.921 | 4.921 | -0.047 (-0.95%) | 16,200 |
16 Jun 2023 | CNY | 4.925 | 4.974 | 4.925 | 4.968 | 4.968 | +0.043 (+0.87%) | 12,900 |
15 Jun 2023 | CNY | 4.842 | 4.928 | 4.842 | 4.925 | 4.925 | +0.113 (+2.35%) | 39,000 |
14 Jun 2023 | CNY | 4.803 | 4.84 | 4.803 | 4.812 | 4.812 | +0.009 (+0.19%) | 11,100 |
13 Jun 2023 | CNY | 4.758 | 4.803 | 4.758 | 4.803 | 4.803 | +0.049 (+1.03%) | 18,700 |
12 Jun 2023 | CNY | 4.72 | 4.771 | 4.713 | 4.754 | 4.754 | +0.051 (+1.08%) | 41,000 |
9 Jun 2023 | CNY | 4.705 | 4.705 | 4.703 | 4.703 | 4.703 | +0.009 (+0.19%) | 30,100 |
8 Jun 2023 | CNY | 4.675 | 4.694 | 4.672 | 4.694 | 4.694 | +0.024 (+0.51%) | 2,500 |
7 Jun 2023 | CNY | 4.709 | 4.709 | 4.664 | 4.67 | 4.67 | -0.047 (-1.00%) | 111,100 |
6 Jun 2023 | CNY | 4.733 | 4.765 | 4.711 | 4.717 | 4.717 | -0.046 (-0.97%) | 431,400 |
5 Jun 2023 | CNY | 4.807 | 4.807 | 4.75 | 4.763 | 4.763 | -0.041 (-0.85%) | 171,794 |
2 Jun 2023 | CNY | 4.749 | 4.804 | 4.731 | 4.804 | 4.804 | +0.09 (+1.91%) | 3,720,100 |
1 Jun 2023 | CNY | 4.75 | 4.75 | 4.7 | 4.714 | 4.714 | +0.018 (+0.38%) | 5,998,000 |
31 May 2023 | CNY | 4.721 | 4.721 | 4.677 | 4.696 | 4.696 | -0.032 (-0.68%) | 4,484,700 |
30 May 2023 | CNY | 4.676 | 4.741 | 4.484 | 4.728 | 4.728 | -0.011 (-0.23%) | 3,363,200 |
29 May 2023 | CNY | 4.771 | 4.771 | 4.72 | 4.739 | 4.739 | -0.049 (-1.02%) | 1,585,400 |
26 May 2023 | CNY | 4.791 | 4.791 | 4.754 | 4.788 | 4.788 | -0.001 (-0.02%) | 12,400 |
25 May 2023 | CNY | 4.797 | 4.797 | 4.774 | 4.789 | 4.789 | -0.027 (-0.56%) | 5,500 |
24 May 2023 | CNY | 4.857 | 4.857 | 4.816 | 4.816 | 4.816 | -0.054 (-1.11%) | 2,100 |
23 May 2023 | CNY | 4.893 | 4.893 | 4.87 | 4.87 | 4.87 | -0.052 (-1.06%) | 11,300 |
22 May 2023 | CNY | 4.917 | 4.922 | 4.917 | 4.922 | 4.922 | +0.037 (+0.76%) | 5,200 |