Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 3.43 | 3.48 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 13,638,505 |
6 Jul 2023 | CNY | 3.44 | 3.48 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 15,257,200 |
5 Jul 2023 | CNY | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 13,993,622 |
4 Jul 2023 | CNY | 3.51 | 3.51 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 23,107,304 |
3 Jul 2023 | CNY | 3.48 | 3.53 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 27,201,464 |
30 Jun 2023 | CNY | 3.42 | 3.58 | 3.41 | 3.49 | 3.49 | +0.08 (+2.35%) | 47,212,673 |
29 Jun 2023 | CNY | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 20,730,171 |
28 Jun 2023 | CNY | 3.4 | 3.4 | 3.32 | 3.37 | 3.37 | -0.03 (-0.88%) | 19,233,444 |
27 Jun 2023 | CNY | 3.33 | 3.4 | 3.33 | 3.4 | 3.4 | +0.07 (+2.10%) | 17,323,118 |
26 Jun 2023 | CNY | 3.37 | 3.41 | 3.32 | 3.33 | 3.33 | -0.06 (-1.77%) | 22,341,711 |
21 Jun 2023 | CNY | 3.44 | 3.47 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 23,232,563 |
20 Jun 2023 | CNY | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -0.08 (-2.27%) | 31,515,038 |
19 Jun 2023 | CNY | 3.57 | 3.57 | 3.51 | 3.52 | 3.52 | -0.05 (-1.40%) | 23,748,300 |
16 Jun 2023 | CNY | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 25,148,800 |
15 Jun 2023 | CNY | 3.6 | 3.6 | 3.53 | 3.58 | 3.58 | -0.03 (-0.83%) | 28,687,880 |
14 Jun 2023 | CNY | 3.56 | 3.66 | 3.56 | 3.61 | 3.61 | +0.04 (+1.12%) | 40,033,653 |
13 Jun 2023 | CNY | 3.56 | 3.6 | 3.53 | 3.57 | 3.57 | +0.01 (+0.28%) | 30,524,895 |
12 Jun 2023 | CNY | 3.57 | 3.59 | 3.48 | 3.56 | 3.56 | -0.03 (-0.84%) | 54,470,642 |
9 Jun 2023 | CNY | 3.52 | 3.67 | 3.51 | 3.59 | 3.59 | +0.08 (+2.28%) | 73,010,689 |
8 Jun 2023 | CNY | 3.51 | 3.59 | 3.48 | 3.51 | 3.51 | -0.01 (-0.28%) | 51,623,266 |
7 Jun 2023 | CNY | 3.76 | 3.76 | 3.46 | 3.52 | 3.52 | -0.2 (-5.38%) | 119,011,704 |
6 Jun 2023 | CNY | 3.82 | 3.85 | 3.68 | 3.72 | 3.72 | -0.13 (-3.38%) | 53,792,384 |
5 Jun 2023 | CNY | 3.87 | 3.9 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 51,072,400 |
2 Jun 2023 | CNY | 3.78 | 3.88 | 3.74 | 3.85 | 3.85 | +0.06 (+1.58%) | 73,972,498 |
1 Jun 2023 | CNY | 3.75 | 3.83 | 3.66 | 3.79 | 3.79 | +0.04 (+1.07%) | 61,566,619 |
31 May 2023 | CNY | 3.67 | 3.8 | 3.64 | 3.75 | 3.75 | +0.06 (+1.63%) | 65,314,585 |
30 May 2023 | CNY | 3.54 | 3.69 | 3.52 | 3.69 | 3.69 | +0.15 (+4.24%) | 54,943,300 |
29 May 2023 | CNY | 3.47 | 3.57 | 3.45 | 3.54 | 3.54 | +0.07 (+2.02%) | 26,197,764 |
26 May 2023 | CNY | 3.49 | 3.5 | 3.42 | 3.47 | 3.47 | -0.02 (-0.57%) | 16,682,973 |
25 May 2023 | CNY | 3.44 | 3.5 | 3.41 | 3.49 | 3.49 | +0.03 (+0.87%) | 17,639,680 |