Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 2.262 | 2.283 | 2.258 | 2.269 | 2.269 | +0.006 (+0.27%) | 9,157,500 |
30 Jun 2023 | CNY | 2.223 | 2.268 | 2.211 | 2.263 | 2.263 | +0.041 (+1.85%) | 11,601,662 |
29 Jun 2023 | CNY | 2.224 | 2.234 | 2.22 | 2.222 | 2.222 | 0.0 (0.0%) | 6,724,200 |
28 Jun 2023 | CNY | 2.234 | 2.234 | 2.205 | 2.222 | 2.222 | -0.014 (-0.63%) | 8,631,800 |
27 Jun 2023 | CNY | 2.229 | 2.247 | 2.221 | 2.236 | 2.236 | +0.008 (+0.36%) | 9,862,700 |
26 Jun 2023 | CNY | 2.229 | 2.251 | 2.212 | 2.228 | 2.228 | -0.031 (-1.37%) | 14,004,789 |
21 Jun 2023 | CNY | 2.309 | 2.309 | 2.249 | 2.259 | 2.259 | -0.05 (-2.17%) | 22,525,100 |
20 Jun 2023 | CNY | 2.305 | 2.317 | 2.296 | 2.309 | 2.309 | +0.003 (+0.13%) | 11,739,000 |
19 Jun 2023 | CNY | 2.306 | 2.316 | 2.296 | 2.306 | 2.306 | +0.001 (+0.04%) | 14,924,527 |
16 Jun 2023 | CNY | 2.276 | 2.312 | 2.275 | 2.305 | 2.305 | +0.031 (+1.36%) | 22,251,538 |
15 Jun 2023 | CNY | 2.203 | 2.275 | 2.203 | 2.274 | 2.274 | +0.071 (+3.22%) | 36,801,700 |
14 Jun 2023 | CNY | 2.207 | 2.215 | 2.202 | 2.203 | 2.203 | -0.001 (-0.05%) | 11,837,800 |
13 Jun 2023 | CNY | 2.189 | 2.207 | 2.184 | 2.204 | 2.204 | +0.013 (+0.59%) | 13,417,400 |
12 Jun 2023 | CNY | 2.177 | 2.2 | 2.169 | 2.191 | 2.191 | +0.013 (+0.60%) | 18,021,600 |
9 Jun 2023 | CNY | 2.165 | 2.183 | 2.159 | 2.178 | 2.178 | +0.012 (+0.55%) | 21,856,689 |
8 Jun 2023 | CNY | 2.163 | 2.179 | 2.158 | 2.166 | 2.166 | -0.004 (-0.18%) | 23,224,000 |
7 Jun 2023 | CNY | 2.21 | 2.21 | 2.164 | 2.17 | 2.17 | -0.039 (-1.77%) | 30,899,200 |
6 Jun 2023 | CNY | 2.24 | 2.24 | 2.2 | 2.209 | 2.209 | -0.031 (-1.38%) | 23,248,300 |
5 Jun 2023 | CNY | 2.271 | 2.271 | 2.235 | 2.24 | 2.24 | -0.031 (-1.37%) | 20,928,500 |
2 Jun 2023 | CNY | 2.255 | 2.276 | 2.25 | 2.271 | 2.271 | +0.025 (+1.11%) | 15,912,900 |
1 Jun 2023 | CNY | 2.232 | 2.261 | 2.223 | 2.246 | 2.246 | +0.013 (+0.58%) | 20,533,194 |
31 May 2023 | CNY | 2.255 | 2.255 | 2.222 | 2.233 | 2.233 | -0.021 (-0.93%) | 20,199,591 |
30 May 2023 | CNY | 2.234 | 2.254 | 2.221 | 2.254 | 2.254 | +0.014 (+0.63%) | 16,174,100 |
29 May 2023 | CNY | 2.268 | 2.274 | 2.234 | 2.24 | 2.24 | -0.027 (-1.19%) | 16,283,000 |
26 May 2023 | CNY | 2.286 | 2.286 | 2.25 | 2.267 | 2.267 | -0.018 (-0.79%) | 15,296,900 |
25 May 2023 | CNY | 2.283 | 2.294 | 2.266 | 2.285 | 2.285 | +0.001 (+0.04%) | 12,501,200 |
24 May 2023 | CNY | 2.287 | 2.303 | 2.275 | 2.284 | 2.284 | -0.008 (-0.35%) | 9,329,400 |
23 May 2023 | CNY | 2.314 | 2.32 | 2.29 | 2.292 | 2.292 | -0.02 (-0.87%) | 10,404,000 |
22 May 2023 | CNY | 2.317 | 2.325 | 2.303 | 2.312 | 2.312 | -0.006 (-0.26%) | 10,284,900 |
19 May 2023 | CNY | 2.317 | 2.327 | 2.305 | 2.318 | 2.318 | -0.002 (-0.09%) | 6,987,800 |