Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 4.75 | 4.75 | 4.62 | 4.69 | 4.69 | -0.09 (-1.88%) | 10,157,400 |
6 Jul 2023 | CNY | 4.79 | 4.85 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 8,613,250 |
5 Jul 2023 | CNY | 4.87 | 4.97 | 4.79 | 4.8 | 4.8 | -0.07 (-1.44%) | 12,237,050 |
4 Jul 2023 | CNY | 4.8 | 4.92 | 4.77 | 4.87 | 4.87 | +0.07 (+1.46%) | 10,646,950 |
3 Jul 2023 | CNY | 4.82 | 4.87 | 4.72 | 4.8 | 4.8 | 0.0 (0.0%) | 12,378,250 |
30 Jun 2023 | CNY | 4.74 | 4.85 | 4.72 | 4.8 | 4.8 | +0.03 (+0.63%) | 9,408,850 |
29 Jun 2023 | CNY | 4.66 | 4.8 | 4.66 | 4.77 | 4.77 | +0.08 (+1.71%) | 8,833,300 |
28 Jun 2023 | CNY | 4.72 | 4.75 | 4.52 | 4.69 | 4.69 | -0.05 (-1.05%) | 14,200,845 |
27 Jun 2023 | CNY | 4.78 | 4.82 | 4.7 | 4.74 | 4.74 | -0.01 (-0.21%) | 13,058,350 |
26 Jun 2023 | CNY | 4.95 | 4.99 | 4.72 | 4.75 | 4.75 | -0.27 (-5.38%) | 13,994,350 |
21 Jun 2023 | CNY | 5.14 | 5.16 | 5.01 | 5.02 | 5.02 | -0.13 (-2.52%) | 10,693,750 |
20 Jun 2023 | CNY | 5.13 | 5.18 | 5.05 | 5.15 | 5.15 | +0.01 (+0.19%) | 12,224,000 |
19 Jun 2023 | CNY | 5.15 | 5.2 | 5.07 | 5.14 | 5.14 | 0.0 (0.0%) | 12,087,600 |
16 Jun 2023 | CNY | 5.02 | 5.18 | 4.98 | 5.14 | 5.14 | +0.12 (+2.39%) | 11,846,250 |
15 Jun 2023 | CNY | 5.12 | 5.13 | 5 | 5.02 | 5.02 | -0.09 (-1.76%) | 11,983,050 |
14 Jun 2023 | CNY | 5.14 | 5.21 | 5.09 | 5.11 | 5.11 | -0.06 (-1.16%) | 13,303,200 |
13 Jun 2023 | CNY | 5.16 | 5.19 | 5.08 | 5.17 | 5.17 | +0.04 (+0.78%) | 10,757,050 |
12 Jun 2023 | CNY | 5.11 | 5.15 | 5.07 | 5.13 | 5.13 | 0.0 (0.0%) | 10,784,850 |
9 Jun 2023 | CNY | 5.03 | 5.15 | 5.01 | 5.13 | 5.13 | +0.06 (+1.18%) | 11,885,100 |
8 Jun 2023 | CNY | 5.09 | 5.1 | 4.99 | 5.07 | 5.07 | -0.03 (-0.59%) | 12,345,600 |
7 Jun 2023 | CNY | 4.94 | 5.13 | 4.91 | 5.1 | 5.1 | +0.15 (+3.03%) | 19,712,465 |
6 Jun 2023 | CNY | 5.06 | 5.09 | 4.93 | 4.95 | 4.95 | -0.11 (-2.17%) | 13,887,200 |
5 Jun 2023 | CNY | 5.03 | 5.1 | 5 | 5.06 | 5.06 | +0.05 (+1.00%) | 10,496,336 |
2 Jun 2023 | CNY | 5.07 | 5.1 | 4.99 | 5.01 | 5.01 | -0.02 (-0.40%) | 13,719,386 |
1 Jun 2023 | CNY | 4.9 | 5.07 | 4.87 | 5.03 | 5.03 | +0.07 (+1.41%) | 17,119,800 |
31 May 2023 | CNY | 4.87 | 4.96 | 4.85 | 4.96 | 4.96 | +0.08 (+1.64%) | 14,656,900 |
30 May 2023 | CNY | 4.77 | 4.89 | 4.65 | 4.88 | 4.88 | +0.11 (+2.31%) | 15,690,200 |
29 May 2023 | CNY | 4.79 | 4.83 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 11,654,250 |
26 May 2023 | CNY | 4.63 | 4.85 | 4.62 | 4.8 | 4.8 | +0.17 (+3.67%) | 14,060,500 |
25 May 2023 | CNY | 4.68 | 4.74 | 4.52 | 4.63 | 4.63 | -0.1 (-2.11%) | 12,497,650 |