Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 4,297,400 |
6 Jul 2023 | CNY | 3.11 | 3.18 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 4,840,620 |
5 Jul 2023 | CNY | 3.14 | 3.17 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 5,061,000 |
4 Jul 2023 | CNY | 3.11 | 3.13 | 3.02 | 3.12 | 3.12 | +0.02 (+0.65%) | 3,897,238 |
3 Jul 2023 | CNY | 3.13 | 3.14 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 4,595,820 |
30 Jun 2023 | CNY | 3.03 | 3.09 | 3.02 | 3.08 | 3.08 | +0.06 (+1.99%) | 4,800,902 |
29 Jun 2023 | CNY | 2.96 | 3.05 | 2.96 | 3.02 | 3.02 | +0.05 (+1.68%) | 4,739,920 |
28 Jun 2023 | CNY | 2.96 | 2.98 | 2.88 | 2.97 | 2.97 | +0.02 (+0.68%) | 4,738,338 |
27 Jun 2023 | CNY | 2.82 | 2.95 | 2.82 | 2.95 | 2.95 | +0.13 (+4.61%) | 4,761,100 |
26 Jun 2023 | CNY | 2.82 | 2.87 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 3,917,360 |
21 Jun 2023 | CNY | 2.84 | 2.87 | 2.81 | 2.83 | 2.83 | -0.02 (-0.70%) | 3,461,000 |
20 Jun 2023 | CNY | 2.9 | 2.9 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 3,654,294 |
19 Jun 2023 | CNY | 2.91 | 2.94 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 2,831,380 |
16 Jun 2023 | CNY | 2.92 | 2.95 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 3,071,500 |
15 Jun 2023 | CNY | 2.93 | 2.93 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 2,669,940 |
14 Jun 2023 | CNY | 2.93 | 2.95 | 2.89 | 2.93 | 2.93 | 0.0 (0.0%) | 3,154,500 |
13 Jun 2023 | CNY | 2.94 | 2.97 | 2.93 | 2.93 | 2.93 | -0.01 (-0.34%) | 2,353,402 |
12 Jun 2023 | CNY | 2.91 | 2.95 | 2.86 | 2.94 | 2.94 | +0.03 (+1.03%) | 4,032,000 |
9 Jun 2023 | CNY | 2.94 | 2.96 | 2.89 | 2.91 | 2.91 | -0.04 (-1.36%) | 3,579,400 |
8 Jun 2023 | CNY | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 3,514,100 |
7 Jun 2023 | CNY | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | +0.03 (+1.02%) | 4,509,580 |
6 Jun 2023 | CNY | 3.05 | 3.06 | 2.93 | 2.94 | 2.94 | -0.11 (-3.61%) | 6,284,300 |
5 Jun 2023 | CNY | 3.03 | 3.08 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 5,612,200 |
2 Jun 2023 | CNY | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | +0.02 (+0.66%) | 3,533,740 |
1 Jun 2023 | CNY | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 6,170,800 |
31 May 2023 | CNY | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 3,254,702 |
30 May 2023 | CNY | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 3,359,300 |
29 May 2023 | CNY | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 4,832,800 |
26 May 2023 | CNY | 3.06 | 3.1 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 3,729,260 |
25 May 2023 | CNY | 3.06 | 3.08 | 3.01 | 3.07 | 3.07 | +0.02 (+0.66%) | 4,779,200 |