Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 4.45 | 4.46 | 4.32 | 4.36 | 4.36 | -0.1 (-2.24%) | 15,591,953 |
6 Jul 2023 | CNY | 4.39 | 4.52 | 4.35 | 4.46 | 4.46 | +0.04 (+0.90%) | 14,208,223 |
5 Jul 2023 | CNY | 4.46 | 4.52 | 4.42 | 4.42 | 4.42 | -0.08 (-1.78%) | 16,276,717 |
4 Jul 2023 | CNY | 4.49 | 4.55 | 4.44 | 4.5 | 4.5 | -0.02 (-0.44%) | 18,383,153 |
3 Jul 2023 | CNY | 4.59 | 4.7 | 4.45 | 4.52 | 4.52 | -0.08 (-1.74%) | 24,686,483 |
30 Jun 2023 | CNY | 4.46 | 4.65 | 4.39 | 4.6 | 4.6 | +0.12 (+2.68%) | 37,003,626 |
29 Jun 2023 | CNY | 4.28 | 4.54 | 4.25 | 4.48 | 4.48 | +0.19 (+4.43%) | 34,064,525 |
28 Jun 2023 | CNY | 4.41 | 4.41 | 4.11 | 4.29 | 4.29 | -0.12 (-2.72%) | 27,418,556 |
27 Jun 2023 | CNY | 4.33 | 4.41 | 4.26 | 4.41 | 4.41 | +0.07 (+1.61%) | 25,676,670 |
26 Jun 2023 | CNY | 4.65 | 4.67 | 4.31 | 4.34 | 4.34 | -0.31 (-6.67%) | 42,706,918 |
21 Jun 2023 | CNY | 4.89 | 4.89 | 4.65 | 4.65 | 4.65 | -0.16 (-3.33%) | 37,095,221 |
20 Jun 2023 | CNY | 4.94 | 4.95 | 4.78 | 4.81 | 4.81 | -0.2 (-3.99%) | 54,969,931 |
19 Jun 2023 | CNY | 4.98 | 5.1 | 4.93 | 5.01 | 5.01 | -0.02 (-0.40%) | 66,534,299 |
16 Jun 2023 | CNY | 4.87 | 5.21 | 4.79 | 5.03 | 5.03 | +0.26 (+5.45%) | 95,656,196 |
15 Jun 2023 | CNY | 4.78 | 4.92 | 4.73 | 4.77 | 4.77 | -0.06 (-1.24%) | 73,571,599 |
14 Jun 2023 | CNY | 4.63 | 4.83 | 4.55 | 4.83 | 4.83 | +0.19 (+4.09%) | 75,973,706 |
13 Jun 2023 | CNY | 4.62 | 4.69 | 4.53 | 4.64 | 4.64 | -0.01 (-0.22%) | 31,011,340 |
12 Jun 2023 | CNY | 4.55 | 4.71 | 4.55 | 4.65 | 4.65 | +0.04 (+0.87%) | 30,781,786 |
9 Jun 2023 | CNY | 4.52 | 4.62 | 4.46 | 4.61 | 4.61 | +0.08 (+1.77%) | 30,527,494 |
8 Jun 2023 | CNY | 4.55 | 4.59 | 4.46 | 4.53 | 4.53 | -0.07 (-1.52%) | 33,520,193 |
7 Jun 2023 | CNY | 4.6 | 4.68 | 4.49 | 4.6 | 4.6 | +0.05 (+1.10%) | 33,086,520 |
6 Jun 2023 | CNY | 4.66 | 4.75 | 4.55 | 4.55 | 4.55 | -0.06 (-1.30%) | 48,463,285 |
5 Jun 2023 | CNY | 4.62 | 4.67 | 4.55 | 4.61 | 4.61 | +0.04 (+0.88%) | 33,813,473 |
2 Jun 2023 | CNY | 4.74 | 4.74 | 4.56 | 4.57 | 4.57 | -0.16 (-3.38%) | 47,190,236 |
1 Jun 2023 | CNY | 4.51 | 4.78 | 4.49 | 4.73 | 4.73 | +0.15 (+3.28%) | 72,637,266 |
31 May 2023 | CNY | 4.54 | 4.62 | 4.48 | 4.58 | 4.58 | +0.02 (+0.44%) | 46,512,974 |
30 May 2023 | CNY | 4.48 | 4.63 | 4.42 | 4.56 | 4.56 | +0.05 (+1.11%) | 63,918,359 |
29 May 2023 | CNY | 4.61 | 4.69 | 4.48 | 4.51 | 4.51 | -0.17 (-3.63%) | 86,601,731 |
26 May 2023 | CNY | 4.31 | 5.1 | 4.26 | 4.68 | 4.68 | +0.38 (+8.84%) | 123,703,620 |
25 May 2023 | CNY | 4.2 | 4.6 | 4.15 | 4.3 | 4.3 | +0.14 (+3.37%) | 51,018,378 |