Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 3.25 | 3.262 | 3.237 | 3.246 | 3.246 | -0.013 (-0.40%) | 44,420,800 |
4 Jul 2023 | CNY | 3.251 | 3.261 | 3.249 | 3.259 | 3.259 | +0.006 (+0.18%) | 32,643,600 |
3 Jul 2023 | CNY | 3.245 | 3.263 | 3.233 | 3.253 | 3.253 | +0.018 (+0.56%) | 52,671,100 |
30 Jun 2023 | CNY | 3.191 | 3.241 | 3.191 | 3.235 | 3.235 | +0.035 (+1.09%) | 39,888,491 |
29 Jun 2023 | CNY | 3.202 | 3.211 | 3.188 | 3.2 | 3.2 | -0.002 (-0.06%) | 30,915,946 |
28 Jun 2023 | CNY | 3.2 | 3.203 | 3.153 | 3.202 | 3.202 | +0.004 (+0.13%) | 49,763,100 |
27 Jun 2023 | CNY | 3.181 | 3.202 | 3.173 | 3.198 | 3.198 | +0.028 (+0.88%) | 40,410,000 |
26 Jun 2023 | CNY | 3.213 | 3.217 | 3.166 | 3.17 | 3.17 | -0.056 (-1.74%) | 82,189,800 |
21 Jun 2023 | CNY | 3.281 | 3.284 | 3.224 | 3.226 | 3.226 | -0.068 (-2.06%) | 66,287,800 |
20 Jun 2023 | CNY | 3.295 | 3.305 | 3.282 | 3.294 | 3.294 | -0.001 (-0.03%) | 47,491,200 |
19 Jun 2023 | CNY | 3.316 | 3.316 | 3.29 | 3.295 | 3.295 | -0.009 (-0.27%) | 42,622,800 |
16 Jun 2023 | CNY | 3.275 | 3.314 | 3.27 | 3.304 | 3.304 | +0.024 (+0.73%) | 45,554,300 |
15 Jun 2023 | CNY | 3.248 | 3.283 | 3.248 | 3.28 | 3.28 | +0.031 (+0.95%) | 25,715,100 |
14 Jun 2023 | CNY | 3.249 | 3.261 | 3.242 | 3.249 | 3.249 | +0.008 (+0.25%) | 56,697,144 |
13 Jun 2023 | CNY | 3.24 | 3.249 | 3.225 | 3.241 | 3.241 | +0.008 (+0.25%) | 39,366,506 |
12 Jun 2023 | CNY | 3.215 | 3.244 | 3.215 | 3.233 | 3.233 | +0.012 (+0.37%) | 43,675,600 |
9 Jun 2023 | CNY | 3.202 | 3.23 | 3.198 | 3.221 | 3.221 | +0.022 (+0.69%) | 42,061,600 |
8 Jun 2023 | CNY | 3.203 | 3.213 | 3.175 | 3.199 | 3.199 | -0.004 (-0.12%) | 37,135,900 |
7 Jun 2023 | CNY | 3.208 | 3.22 | 3.199 | 3.203 | 3.203 | +0.005 (+0.16%) | 26,738,800 |
6 Jun 2023 | CNY | 3.25 | 3.259 | 3.195 | 3.198 | 3.198 | -0.062 (-1.90%) | 24,069,400 |
5 Jun 2023 | CNY | 3.268 | 3.268 | 3.252 | 3.26 | 3.26 | -0.006 (-0.18%) | 17,802,500 |
2 Jun 2023 | CNY | 3.25 | 3.276 | 3.243 | 3.266 | 3.266 | +0.027 (+0.83%) | 44,801,000 |
1 Jun 2023 | CNY | 3.247 | 3.262 | 3.217 | 3.239 | 3.239 | -0.001 (-0.03%) | 39,123,500 |
31 May 2023 | CNY | 3.239 | 3.243 | 3.218 | 3.24 | 3.24 | +0.001 (+0.03%) | 79,437,700 |
30 May 2023 | CNY | 3.223 | 3.242 | 3.19 | 3.239 | 3.239 | +0.016 (+0.50%) | 46,405,094 |
29 May 2023 | CNY | 3.222 | 3.239 | 3.212 | 3.223 | 3.223 | +0.001 (+0.03%) | 45,946,300 |
26 May 2023 | CNY | 3.2 | 3.233 | 3.184 | 3.222 | 3.222 | +0.015 (+0.47%) | 38,415,388 |
25 May 2023 | CNY | 3.201 | 3.223 | 3.164 | 3.207 | 3.207 | -0.001 (-0.03%) | 50,750,200 |
24 May 2023 | CNY | 3.225 | 3.239 | 3.204 | 3.208 | 3.208 | -0.025 (-0.77%) | 37,523,000 |
23 May 2023 | CNY | 3.268 | 3.27 | 3.232 | 3.233 | 3.233 | -0.035 (-1.07%) | 56,923,100 |