Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 4.035 | 4.054 | 4.008 | 4.014 | 4.014 | -0.027 (-0.67%) | 1,822,400 |
5 Jul 2023 | CNY | 4.068 | 4.072 | 4.038 | 4.041 | 4.041 | -0.028 (-0.69%) | 571,900 |
4 Jul 2023 | CNY | 4.051 | 4.072 | 4.051 | 4.069 | 4.069 | +0.01 (+0.25%) | 1,238,400 |
3 Jul 2023 | CNY | 4.055 | 4.124 | 4.038 | 4.059 | 4.059 | +0.044 (+1.10%) | 2,681,600 |
30 Jun 2023 | CNY | 3.987 | 4.033 | 3.987 | 4.015 | 4.015 | +0.027 (+0.68%) | 1,484,500 |
29 Jun 2023 | CNY | 4 | 4.004 | 3.976 | 3.988 | 3.988 | -0.017 (-0.42%) | 1,166,900 |
28 Jun 2023 | CNY | 3.989 | 4.007 | 3.969 | 4.005 | 4.005 | +0.005 (+0.13%) | 709,500 |
27 Jun 2023 | CNY | 3.974 | 4.01 | 3.965 | 4 | 4 | +0.032 (+0.81%) | 1,853,000 |
26 Jun 2023 | CNY | 4.012 | 4.012 | 3.956 | 3.968 | 3.968 | -0.048 (-1.20%) | 2,893,600 |
21 Jun 2023 | CNY | 4.062 | 4.066 | 4.015 | 4.016 | 4.016 | -0.057 (-1.40%) | 1,560,500 |
20 Jun 2023 | CNY | 4.088 | 4.09 | 4.07 | 4.073 | 4.073 | -0.008 (-0.20%) | 356,900 |
19 Jun 2023 | CNY | 4.112 | 4.112 | 4.076 | 4.081 | 4.081 | -0.029 (-0.71%) | 584,000 |
16 Jun 2023 | CNY | 4.073 | 4.12 | 4.073 | 4.11 | 4.11 | +0.038 (+0.93%) | 906,800 |
15 Jun 2023 | CNY | 4.023 | 4.072 | 4.021 | 4.072 | 4.072 | +0.067 (+1.67%) | 2,200,100 |
14 Jun 2023 | CNY | 4.016 | 4.033 | 4.005 | 4.005 | 4.005 | -0.001 (-0.02%) | 924,200 |
13 Jun 2023 | CNY | 3.987 | 4.01 | 3.973 | 4.006 | 4.006 | +0.03 (+0.75%) | 1,367,500 |
12 Jun 2023 | CNY | 3.959 | 3.996 | 3.952 | 3.976 | 3.976 | +0.004 (+0.10%) | 1,321,740 |
9 Jun 2023 | CNY | 3.964 | 3.972 | 3.95 | 3.972 | 3.972 | +0.017 (+0.43%) | 2,259,000 |
8 Jun 2023 | CNY | 3.923 | 3.971 | 3.913 | 3.955 | 3.955 | +0.027 (+0.69%) | 911,700 |
7 Jun 2023 | CNY | 3.939 | 3.957 | 3.919 | 3.928 | 3.928 | -0.008 (-0.20%) | 1,108,800 |
6 Jun 2023 | CNY | 3.976 | 4.003 | 3.935 | 3.936 | 3.936 | -0.04 (-1.01%) | 675,300 |
5 Jun 2023 | CNY | 3.974 | 3.99 | 3.963 | 3.976 | 3.976 | -0.022 (-0.55%) | 1,492,500 |
2 Jun 2023 | CNY | 3.923 | 4.001 | 3.923 | 3.998 | 3.998 | +0.056 (+1.42%) | 2,677,200 |
1 Jun 2023 | CNY | 3.92 | 3.967 | 3.919 | 3.942 | 3.942 | +0.013 (+0.33%) | 3,875,129 |
31 May 2023 | CNY | 3.949 | 3.952 | 3.913 | 3.929 | 3.929 | -0.035 (-0.88%) | 20,520,800 |
30 May 2023 | CNY | 3.957 | 3.974 | 3.915 | 3.964 | 3.964 | -0.002 (-0.05%) | 3,660,618 |
29 May 2023 | CNY | 3.998 | 4.001 | 3.948 | 3.966 | 3.966 | -0.021 (-0.53%) | 12,536,400 |
26 May 2023 | CNY | 3.972 | 3.994 | 3.949 | 3.987 | 3.987 | 0.0 (0.0%) | 1,128,200 |
25 May 2023 | CNY | 3.978 | 3.996 | 3.949 | 3.987 | 3.987 | -0.008 (-0.20%) | 4,226,700 |
24 May 2023 | CNY | 4.021 | 4.041 | 3.991 | 3.995 | 3.995 | -0.05 (-1.24%) | 2,864,400 |