Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 4.26 | 4.34 | 4.25 | 4.33 | 4.33 | +0.03 (+0.70%) | 9,917,200 |
28 Jun 2023 | CNY | 4.26 | 4.34 | 4.05 | 4.3 | 4.3 | +0.05 (+1.18%) | 13,935,602 |
27 Jun 2023 | CNY | 4.13 | 4.3 | 4.12 | 4.25 | 4.25 | +0.11 (+2.66%) | 8,100,500 |
26 Jun 2023 | CNY | 4.23 | 4.28 | 4.13 | 4.14 | 4.14 | -0.13 (-3.04%) | 12,714,000 |
21 Jun 2023 | CNY | 4.38 | 4.38 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 11,005,098 |
20 Jun 2023 | CNY | 4.45 | 4.46 | 4.35 | 4.38 | 4.38 | -0.07 (-1.57%) | 9,865,900 |
19 Jun 2023 | CNY | 4.45 | 4.48 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 7,522,498 |
16 Jun 2023 | CNY | 4.4 | 4.52 | 4.34 | 4.45 | 4.45 | +0.01 (+0.23%) | 10,372,820 |
15 Jun 2023 | CNY | 4.49 | 4.5 | 4.41 | 4.44 | 4.44 | -0.05 (-1.11%) | 10,443,400 |
14 Jun 2023 | CNY | 4.48 | 4.52 | 4.43 | 4.49 | 4.49 | +0.01 (+0.22%) | 7,781,100 |
13 Jun 2023 | CNY | 4.43 | 4.55 | 4.39 | 4.48 | 4.48 | +0.07 (+1.59%) | 12,786,200 |
12 Jun 2023 | CNY | 4.39 | 4.51 | 4.39 | 4.41 | 4.41 | -0.01 (-0.23%) | 12,948,700 |
9 Jun 2023 | CNY | 4.41 | 4.43 | 4.32 | 4.42 | 4.42 | +0.01 (+0.23%) | 9,449,400 |
8 Jun 2023 | CNY | 4.44 | 4.5 | 4.34 | 4.41 | 4.41 | -0.01 (-0.23%) | 12,232,000 |
7 Jun 2023 | CNY | 4.32 | 4.51 | 4.24 | 4.42 | 4.42 | +0.12 (+2.79%) | 16,200,900 |
6 Jun 2023 | CNY | 4.39 | 4.43 | 4.27 | 4.3 | 4.3 | -0.15 (-3.37%) | 16,010,200 |
5 Jun 2023 | CNY | 4.39 | 4.48 | 4.37 | 4.45 | 4.45 | +0.07 (+1.60%) | 10,638,305 |
2 Jun 2023 | CNY | 4.43 | 4.48 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 16,642,462 |
1 Jun 2023 | CNY | 4.37 | 4.5 | 4.35 | 4.45 | 4.45 | +0.07 (+1.60%) | 20,618,040 |
31 May 2023 | CNY | 4.3 | 4.43 | 4.26 | 4.38 | 4.38 | +0.09 (+2.10%) | 18,054,432 |
30 May 2023 | CNY | 4.19 | 4.29 | 4.14 | 4.29 | 4.29 | +0.07 (+1.66%) | 9,311,624 |
29 May 2023 | CNY | 4.23 | 4.3 | 4.19 | 4.22 | 4.22 | -0.01 (-0.24%) | 10,730,702 |
26 May 2023 | CNY | 4.07 | 4.25 | 4.04 | 4.23 | 4.23 | +0.15 (+3.68%) | 14,882,602 |
25 May 2023 | CNY | 4.09 | 4.15 | 4 | 4.08 | 4.08 | -0.03 (-0.73%) | 9,250,375 |
24 May 2023 | CNY | 4.11 | 4.16 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 8,497,000 |
23 May 2023 | CNY | 4.13 | 4.16 | 4.06 | 4.1 | 4.1 | -0.03 (-0.73%) | 9,680,500 |
22 May 2023 | CNY | 4.19 | 4.2 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 9,183,600 |
19 May 2023 | CNY | 4.19 | 4.21 | 4.13 | 4.18 | 4.18 | 0.0 (0.0%) | 12,015,121 |
18 May 2023 | CNY | 4.03 | 4.21 | 3.99 | 4.18 | 4.18 | +0.17 (+4.24%) | 15,001,285 |
17 May 2023 | CNY | 3.89 | 4.01 | 3.85 | 4.01 | 4.01 | +0.11 (+2.82%) | 10,003,795 |