Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 4.44 | 4.44 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 7,869,411 |
6 Jul 2023 | CNY | 4.42 | 4.49 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 6,250,815 |
5 Jul 2023 | CNY | 4.5 | 4.54 | 4.41 | 4.42 | 4.42 | -0.08 (-1.78%) | 9,655,864 |
4 Jul 2023 | CNY | 4.48 | 4.52 | 4.46 | 4.5 | 4.5 | -0.01 (-0.22%) | 6,341,741 |
3 Jul 2023 | CNY | 4.49 | 4.52 | 4.43 | 4.51 | 4.51 | +0.01 (+0.22%) | 9,810,953 |
30 Jun 2023 | CNY | 4.42 | 4.52 | 4.41 | 4.5 | 4.5 | +0.05 (+1.12%) | 9,005,099 |
29 Jun 2023 | CNY | 4.4 | 4.5 | 4.35 | 4.45 | 4.45 | +0.06 (+1.37%) | 8,257,455 |
28 Jun 2023 | CNY | 4.46 | 4.48 | 4.25 | 4.39 | 4.39 | -0.09 (-2.01%) | 12,757,316 |
27 Jun 2023 | CNY | 4.48 | 4.51 | 4.42 | 4.48 | 4.48 | +0.02 (+0.45%) | 7,826,383 |
26 Jun 2023 | CNY | 4.67 | 4.69 | 4.43 | 4.46 | 4.46 | -0.24 (-5.11%) | 15,292,667 |
21 Jun 2023 | CNY | 4.87 | 4.93 | 4.69 | 4.7 | 4.7 | -0.18 (-3.69%) | 16,242,531 |
20 Jun 2023 | CNY | 4.93 | 4.95 | 4.85 | 4.88 | 4.88 | -0.07 (-1.41%) | 10,495,100 |
19 Jun 2023 | CNY | 4.89 | 4.99 | 4.83 | 4.95 | 4.95 | +0.06 (+1.23%) | 15,033,272 |
16 Jun 2023 | CNY | 4.83 | 4.93 | 4.78 | 4.89 | 4.89 | +0.05 (+1.03%) | 12,208,253 |
15 Jun 2023 | CNY | 4.92 | 4.93 | 4.81 | 4.84 | 4.84 | -0.11 (-2.22%) | 12,215,780 |
14 Jun 2023 | CNY | 4.92 | 4.98 | 4.89 | 4.95 | 4.95 | +0.02 (+0.41%) | 11,440,463 |
13 Jun 2023 | CNY | 4.85 | 4.96 | 4.81 | 4.93 | 4.93 | +0.08 (+1.65%) | 9,661,337 |
12 Jun 2023 | CNY | 4.87 | 4.92 | 4.84 | 4.85 | 4.85 | -0.03 (-0.61%) | 8,180,764 |
9 Jun 2023 | CNY | 4.9 | 4.96 | 4.82 | 4.88 | 4.88 | -0.01 (-0.20%) | 9,230,802 |
8 Jun 2023 | CNY | 4.97 | 4.97 | 4.84 | 4.89 | 4.89 | -0.08 (-1.61%) | 11,663,170 |
7 Jun 2023 | CNY | 4.82 | 5.01 | 4.78 | 4.97 | 4.97 | +0.16 (+3.33%) | 16,713,515 |
6 Jun 2023 | CNY | 4.88 | 4.92 | 4.78 | 4.81 | 4.81 | -0.09 (-1.84%) | 9,751,751 |
5 Jun 2023 | CNY | 4.9 | 4.95 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 8,291,020 |
2 Jun 2023 | CNY | 4.91 | 4.98 | 4.86 | 4.92 | 4.92 | +0.03 (+0.61%) | 13,642,393 |
1 Jun 2023 | CNY | 4.78 | 4.93 | 4.75 | 4.89 | 4.89 | +0.07 (+1.45%) | 15,585,084 |
31 May 2023 | CNY | 4.69 | 4.84 | 4.68 | 4.82 | 4.82 | +0.1 (+2.12%) | 14,963,778 |
30 May 2023 | CNY | 4.65 | 4.72 | 4.56 | 4.72 | 4.72 | +0.05 (+1.07%) | 10,586,448 |
29 May 2023 | CNY | 4.69 | 4.83 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 10,931,193 |
26 May 2023 | CNY | 4.63 | 4.71 | 4.58 | 4.71 | 4.71 | +0.1 (+2.17%) | 8,300,329 |
25 May 2023 | CNY | 4.62 | 4.7 | 4.53 | 4.61 | 4.61 | -0.05 (-1.07%) | 9,824,487 |