Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 2.505 | 2.508 | 2.46 | 2.467 | 2.467 | -0.038 (-1.52%) | 1,147,400 |
5 Jul 2023 | CNY | 2.515 | 2.523 | 2.502 | 2.505 | 2.505 | -0.013 (-0.52%) | 2,143,300 |
4 Jul 2023 | CNY | 2.488 | 2.533 | 2.471 | 2.518 | 2.518 | +0.025 (+1.00%) | 1,264,800 |
3 Jul 2023 | CNY | 2.52 | 2.52 | 2.479 | 2.493 | 2.493 | -0.015 (-0.60%) | 1,363,600 |
30 Jun 2023 | CNY | 2.488 | 2.516 | 2.488 | 2.508 | 2.508 | +0.026 (+1.05%) | 1,362,800 |
29 Jun 2023 | CNY | 2.472 | 2.487 | 2.461 | 2.482 | 2.482 | +0.016 (+0.65%) | 878,600 |
28 Jun 2023 | CNY | 2.466 | 2.474 | 2.452 | 2.466 | 2.466 | -0.003 (-0.12%) | 946,400 |
27 Jun 2023 | CNY | 2.463 | 2.488 | 2.457 | 2.469 | 2.469 | +0.014 (+0.57%) | 1,477,100 |
26 Jun 2023 | CNY | 2.466 | 2.466 | 2.44 | 2.455 | 2.455 | -0.011 (-0.45%) | 889,000 |
21 Jun 2023 | CNY | 2.519 | 2.519 | 2.461 | 2.466 | 2.466 | -0.055 (-2.18%) | 1,253,800 |
20 Jun 2023 | CNY | 2.546 | 2.559 | 2.52 | 2.521 | 2.521 | -0.021 (-0.83%) | 779,700 |
19 Jun 2023 | CNY | 2.562 | 2.562 | 2.536 | 2.542 | 2.542 | -0.02 (-0.78%) | 640,700 |
16 Jun 2023 | CNY | 2.562 | 2.588 | 2.557 | 2.562 | 2.562 | +0.006 (+0.23%) | 907,300 |
15 Jun 2023 | CNY | 2.521 | 2.557 | 2.511 | 2.556 | 2.556 | +0.043 (+1.71%) | 1,012,800 |
14 Jun 2023 | CNY | 2.498 | 2.531 | 2.498 | 2.513 | 2.513 | +0.01 (+0.40%) | 1,245,300 |
13 Jun 2023 | CNY | 2.52 | 2.526 | 2.49 | 2.503 | 2.503 | -0.007 (-0.28%) | 776,700 |
12 Jun 2023 | CNY | 2.505 | 2.515 | 2.484 | 2.51 | 2.51 | 0.0 (0.0%) | 843,800 |
9 Jun 2023 | CNY | 2.48 | 2.513 | 2.479 | 2.51 | 2.51 | +0.031 (+1.25%) | 1,250,500 |
8 Jun 2023 | CNY | 2.49 | 2.491 | 2.463 | 2.479 | 2.479 | -0.011 (-0.44%) | 1,062,800 |
7 Jun 2023 | CNY | 2.55 | 2.55 | 2.483 | 2.49 | 2.49 | -0.028 (-1.11%) | 1,007,100 |
6 Jun 2023 | CNY | 2.559 | 2.562 | 2.515 | 2.518 | 2.518 | -0.046 (-1.79%) | 1,331,800 |
5 Jun 2023 | CNY | 2.565 | 2.572 | 2.545 | 2.564 | 2.564 | -0.003 (-0.12%) | 1,284,500 |
2 Jun 2023 | CNY | 2.56 | 2.577 | 2.552 | 2.567 | 2.567 | +0.005 (+0.20%) | 436,100 |
1 Jun 2023 | CNY | 2.563 | 2.595 | 2.552 | 2.562 | 2.562 | -0.003 (-0.12%) | 591,000 |
31 May 2023 | CNY | 2.602 | 2.622 | 2.555 | 2.565 | 2.565 | -0.042 (-1.61%) | 1,214,100 |
30 May 2023 | CNY | 2.63 | 2.636 | 2.57 | 2.607 | 2.607 | -0.018 (-0.69%) | 291,300 |
29 May 2023 | CNY | 2.632 | 2.64 | 2.606 | 2.625 | 2.625 | +0.004 (+0.15%) | 1,197,800 |
26 May 2023 | CNY | 2.607 | 2.629 | 2.598 | 2.621 | 2.621 | +0.024 (+0.92%) | 714,000 |
25 May 2023 | CNY | 2.605 | 2.61 | 2.58 | 2.597 | 2.597 | -0.013 (-0.50%) | 1,005,400 |
24 May 2023 | CNY | 2.648 | 2.648 | 2.6 | 2.61 | 2.61 | -0.041 (-1.55%) | 974,500 |