Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 3.04 | 3.3 | 3.03 | 3.18 | 3.18 | +0.13 (+4.26%) | 74,827,038 |
4 Jul 2023 | CNY | 3.07 | 3.19 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 48,539,200 |
3 Jul 2023 | CNY | 2.82 | 3.17 | 2.8 | 3.04 | 3.04 | +0.23 (+8.19%) | 63,576,032 |
30 Jun 2023 | CNY | 2.78 | 2.86 | 2.76 | 2.81 | 2.81 | +0.02 (+0.72%) | 19,663,772 |
29 Jun 2023 | CNY | 2.77 | 2.82 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 18,821,820 |
28 Jun 2023 | CNY | 2.77 | 2.85 | 2.68 | 2.8 | 2.8 | +0.03 (+1.08%) | 32,606,198 |
27 Jun 2023 | CNY | 2.75 | 2.89 | 2.75 | 2.77 | 2.77 | +0.05 (+1.84%) | 26,170,881 |
26 Jun 2023 | CNY | 2.88 | 2.89 | 2.72 | 2.72 | 2.72 | -0.2 (-6.85%) | 43,864,881 |
21 Jun 2023 | CNY | 3.15 | 3.21 | 2.91 | 2.92 | 2.92 | -0.29 (-9.03%) | 68,461,496 |
20 Jun 2023 | CNY | 3.27 | 3.45 | 3.2 | 3.21 | 3.21 | -0.14 (-4.18%) | 56,533,700 |
19 Jun 2023 | CNY | 3.38 | 3.75 | 3.13 | 3.35 | 3.35 | +0.07 (+2.13%) | 121,531,427 |
16 Jun 2023 | CNY | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 0 |
15 Jun 2023 | CNY | 3.16 | 3.32 | 3.14 | 3.28 | 3.28 | +0.19 (+6.15%) | 21,532,707 |
14 Jun 2023 | CNY | 3.17 | 3.21 | 3.08 | 3.09 | 3.09 | -0.1 (-3.13%) | 15,017,360 |
13 Jun 2023 | CNY | 3.18 | 3.23 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 6,282,200 |
12 Jun 2023 | CNY | 3.15 | 3.24 | 3.12 | 3.18 | 3.18 | 0.0 (0.0%) | 8,942,660 |
9 Jun 2023 | CNY | 3.12 | 3.2 | 3.09 | 3.18 | 3.18 | +0.09 (+2.91%) | 7,743,300 |
8 Jun 2023 | CNY | 3.16 | 3.18 | 3.08 | 3.09 | 3.09 | -0.09 (-2.83%) | 8,609,600 |
7 Jun 2023 | CNY | 3.07 | 3.23 | 2.96 | 3.18 | 3.18 | +0.13 (+4.26%) | 19,126,360 |
6 Jun 2023 | CNY | 3.27 | 3.28 | 2.96 | 3.05 | 3.05 | -0.23 (-7.01%) | 31,470,796 |
5 Jun 2023 | CNY | 3.33 | 3.33 | 3.24 | 3.28 | 3.28 | -0.05 (-1.50%) | 12,062,160 |
2 Jun 2023 | CNY | 3.26 | 3.38 | 3.26 | 3.33 | 3.33 | +0.07 (+2.15%) | 17,786,482 |
1 Jun 2023 | CNY | 3.19 | 3.26 | 3.15 | 3.26 | 3.26 | +0.04 (+1.24%) | 17,634,660 |
31 May 2023 | CNY | 3.27 | 3.34 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 18,248,880 |
30 May 2023 | CNY | 3.19 | 3.27 | 3.16 | 3.27 | 3.27 | +0.08 (+2.51%) | 15,405,331 |
29 May 2023 | CNY | 3.16 | 3.31 | 3.1 | 3.19 | 3.19 | +0.04 (+1.27%) | 34,339,036 |
26 May 2023 | CNY | 2.93 | 3.18 | 2.91 | 3.15 | 3.15 | +0.29 (+10.14%) | 38,118,196 |
25 May 2023 | CNY | 2.91 | 2.94 | 2.82 | 2.86 | 2.86 | -0.05 (-1.72%) | 13,606,160 |
24 May 2023 | CNY | 2.87 | 2.93 | 2.85 | 2.91 | 2.91 | +0.06 (+2.11%) | 7,844,720 |
23 May 2023 | CNY | 2.83 | 2.89 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 6,641,300 |