Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,831,000 |
5 Jul 2023 | CNY | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -0.07 (-1.75%) | 9,607,700 |
4 Jul 2023 | CNY | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 8,676,700 |
3 Jul 2023 | CNY | 4.02 | 4.07 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 11,442,500 |
30 Jun 2023 | CNY | 4.02 | 4.03 | 3.95 | 4.01 | 4.01 | 0.0 (0.0%) | 12,327,662 |
29 Jun 2023 | CNY | 3.96 | 4.03 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 12,080,600 |
28 Jun 2023 | CNY | 3.98 | 4.01 | 3.88 | 4 | 4 | +0.01 (+0.25%) | 12,856,160 |
27 Jun 2023 | CNY | 3.88 | 4 | 3.88 | 3.99 | 3.99 | +0.11 (+2.84%) | 13,061,994 |
26 Jun 2023 | CNY | 3.92 | 3.98 | 3.86 | 3.88 | 3.88 | -0.07 (-1.77%) | 10,256,500 |
21 Jun 2023 | CNY | 3.97 | 4 | 3.93 | 3.95 | 3.95 | -0.04 (-1.00%) | 11,005,820 |
20 Jun 2023 | CNY | 3.99 | 4.02 | 3.93 | 3.99 | 3.99 | 0.0 (0.0%) | 13,531,840 |
19 Jun 2023 | CNY | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 12,527,400 |
16 Jun 2023 | CNY | 3.88 | 4.02 | 3.87 | 3.98 | 3.98 | +0.1 (+2.58%) | 22,569,307 |
15 Jun 2023 | CNY | 3.88 | 3.9 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 8,648,000 |
14 Jun 2023 | CNY | 3.84 | 3.9 | 3.79 | 3.88 | 3.88 | +0.06 (+1.57%) | 11,211,090 |
13 Jun 2023 | CNY | 3.8 | 3.83 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 6,024,600 |
12 Jun 2023 | CNY | 3.8 | 3.85 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 7,258,940 |
9 Jun 2023 | CNY | 3.77 | 3.79 | 3.72 | 3.79 | 3.79 | +0.04 (+1.07%) | 8,987,200 |
8 Jun 2023 | CNY | 3.78 | 3.79 | 3.71 | 3.75 | 3.75 | -0.03 (-0.79%) | 7,200,420 |
7 Jun 2023 | CNY | 3.76 | 3.8 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 7,631,300 |
6 Jun 2023 | CNY | 3.88 | 3.89 | 3.76 | 3.77 | 3.77 | -0.11 (-2.84%) | 12,284,120 |
5 Jun 2023 | CNY | 3.86 | 3.92 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 9,989,514 |
2 Jun 2023 | CNY | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -0.05 (-1.29%) | 13,144,340 |
1 Jun 2023 | CNY | 3.94 | 3.95 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 16,498,450 |
31 May 2023 | CNY | 3.93 | 3.96 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 9,901,607 |
30 May 2023 | CNY | 3.89 | 3.97 | 3.89 | 3.93 | 3.93 | -0.01 (-0.25%) | 12,202,000 |
29 May 2023 | CNY | 3.96 | 4.02 | 3.89 | 3.94 | 3.94 | -0.06 (-1.50%) | 20,822,600 |
26 May 2023 | CNY | 4.01 | 4.13 | 3.93 | 4 | 4 | +0.08 (+2.04%) | 32,532,878 |
25 May 2023 | CNY | 3.83 | 3.93 | 3.82 | 3.92 | 3.92 | +0.05 (+1.29%) | 15,077,729 |
24 May 2023 | CNY | 3.85 | 3.93 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 13,245,520 |