Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 4.98 | 4.98 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 1,904,800 |
7 Jul 2023 | CNY | 4.94 | 4.98 | 4.88 | 4.95 | 4.95 | +0.02 (+0.41%) | 2,332,063 |
6 Jul 2023 | CNY | 4.93 | 4.94 | 4.88 | 4.93 | 4.93 | +0.02 (+0.41%) | 1,757,300 |
5 Jul 2023 | CNY | 4.96 | 4.96 | 4.9 | 4.91 | 4.91 | -0.02 (-0.41%) | 1,806,731 |
4 Jul 2023 | CNY | 4.91 | 4.95 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 1,930,708 |
3 Jul 2023 | CNY | 4.9 | 4.95 | 4.88 | 4.92 | 4.92 | +0.03 (+0.61%) | 3,004,570 |
30 Jun 2023 | CNY | 4.81 | 4.91 | 4.77 | 4.89 | 4.89 | +0.08 (+1.66%) | 2,865,483 |
29 Jun 2023 | CNY | 4.73 | 4.83 | 4.73 | 4.81 | 4.81 | +0.06 (+1.26%) | 2,181,250 |
28 Jun 2023 | CNY | 4.78 | 4.8 | 4.66 | 4.75 | 4.75 | -0.04 (-0.84%) | 2,595,808 |
27 Jun 2023 | CNY | 4.59 | 4.79 | 4.59 | 4.79 | 4.79 | +0.21 (+4.59%) | 4,743,698 |
26 Jun 2023 | CNY | 4.71 | 4.73 | 4.57 | 4.58 | 4.58 | -0.1 (-2.14%) | 3,529,602 |
21 Jun 2023 | CNY | 4.74 | 4.79 | 4.68 | 4.68 | 4.68 | -0.07 (-1.47%) | 2,658,816 |
20 Jun 2023 | CNY | 4.78 | 4.82 | 4.75 | 4.75 | 4.75 | -0.04 (-0.84%) | 1,788,700 |
19 Jun 2023 | CNY | 4.85 | 4.87 | 4.78 | 4.79 | 4.79 | -0.06 (-1.24%) | 2,018,285 |
16 Jun 2023 | CNY | 4.82 | 4.87 | 4.8 | 4.85 | 4.85 | +0.03 (+0.62%) | 2,184,100 |
15 Jun 2023 | CNY | 4.84 | 4.84 | 4.77 | 4.82 | 4.82 | -0.02 (-0.41%) | 2,165,259 |
14 Jun 2023 | CNY | 4.85 | 4.86 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 2,133,658 |
13 Jun 2023 | CNY | 4.86 | 4.86 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,097,100 |
12 Jun 2023 | CNY | 4.79 | 4.84 | 4.71 | 4.82 | 4.82 | +0.03 (+0.63%) | 2,782,602 |
9 Jun 2023 | CNY | 4.84 | 4.84 | 4.77 | 4.79 | 4.79 | -0.01 (-0.21%) | 2,464,784 |
8 Jun 2023 | CNY | 4.79 | 4.85 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 2,152,500 |
7 Jun 2023 | CNY | 4.81 | 4.85 | 4.79 | 4.81 | 4.81 | 0.0 (0.0%) | 2,066,500 |
6 Jun 2023 | CNY | 4.94 | 4.94 | 4.81 | 4.81 | 4.81 | -0.14 (-2.83%) | 3,701,200 |
5 Jun 2023 | CNY | 4.96 | 4.96 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 2,264,400 |
2 Jun 2023 | CNY | 4.92 | 4.95 | 4.89 | 4.94 | 4.94 | +0.02 (+0.41%) | 3,066,800 |
1 Jun 2023 | CNY | 4.86 | 4.96 | 4.86 | 4.92 | 4.92 | +0.02 (+0.41%) | 3,478,900 |
31 May 2023 | CNY | 4.95 | 4.96 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 3,003,300 |
30 May 2023 | CNY | 4.95 | 5 | 4.91 | 4.96 | 4.96 | -0.05 (-1.00%) | 2,797,500 |
29 May 2023 | CNY | 5.06 | 5.08 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 2,331,800 |
26 May 2023 | CNY | 4.97 | 5.05 | 4.93 | 5.05 | 5.05 | +0.07 (+1.41%) | 2,900,200 |