Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 4.42 | 4.48 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 2,400,800 |
13 Jul 2023 | CNY | 4.42 | 4.52 | 4.42 | 4.46 | 4.46 | -0.02 (-0.45%) | 2,832,700 |
12 Jul 2023 | CNY | 4.53 | 4.54 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 2,334,400 |
11 Jul 2023 | CNY | 4.49 | 4.52 | 4.45 | 4.52 | 4.52 | +0.04 (+0.89%) | 2,386,100 |
10 Jul 2023 | CNY | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 2,499,200 |
7 Jul 2023 | CNY | 4.47 | 4.52 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 2,920,900 |
6 Jul 2023 | CNY | 4.45 | 4.48 | 4.42 | 4.47 | 4.47 | +0.01 (+0.22%) | 2,776,000 |
5 Jul 2023 | CNY | 4.52 | 4.53 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 3,277,100 |
4 Jul 2023 | CNY | 4.48 | 4.53 | 4.45 | 4.52 | 4.52 | +0.06 (+1.35%) | 3,611,500 |
3 Jul 2023 | CNY | 4.41 | 4.51 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 4,948,430 |
30 Jun 2023 | CNY | 4.34 | 4.42 | 4.32 | 4.4 | 4.4 | +0.07 (+1.62%) | 4,788,530 |
29 Jun 2023 | CNY | 4.28 | 4.34 | 4.24 | 4.33 | 4.33 | +0.08 (+1.88%) | 3,735,490 |
28 Jun 2023 | CNY | 4.29 | 4.3 | 4.17 | 4.25 | 4.25 | -0.04 (-0.93%) | 2,597,200 |
27 Jun 2023 | CNY | 4.1 | 4.29 | 4.1 | 4.29 | 4.29 | +0.17 (+4.13%) | 4,852,200 |
26 Jun 2023 | CNY | 4.15 | 4.18 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,997,800 |
21 Jun 2023 | CNY | 4.22 | 4.23 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 2,482,200 |
20 Jun 2023 | CNY | 4.21 | 4.25 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 3,379,570 |
19 Jun 2023 | CNY | 4.33 | 4.33 | 4.2 | 4.2 | 4.2 | -0.09 (-2.10%) | 4,586,100 |
16 Jun 2023 | CNY | 4.28 | 4.38 | 4.27 | 4.29 | 4.29 | +0.01 (+0.23%) | 4,611,400 |
15 Jun 2023 | CNY | 4.33 | 4.35 | 4.25 | 4.28 | 4.28 | -0.06 (-1.38%) | 3,655,200 |
14 Jun 2023 | CNY | 4.37 | 4.4 | 4.28 | 4.34 | 4.34 | -0.05 (-1.14%) | 4,108,800 |
13 Jun 2023 | CNY | 4.34 | 4.42 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 3,584,700 |
12 Jun 2023 | CNY | 4.32 | 4.39 | 4.21 | 4.36 | 4.36 | +0.06 (+1.40%) | 5,739,300 |
9 Jun 2023 | CNY | 4.33 | 4.38 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 4,557,100 |
8 Jun 2023 | CNY | 4.36 | 4.4 | 4.32 | 4.33 | 4.33 | -0.04 (-0.92%) | 3,107,420 |
7 Jun 2023 | CNY | 4.34 | 4.42 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 3,844,600 |
6 Jun 2023 | CNY | 4.47 | 4.47 | 4.31 | 4.32 | 4.32 | -0.15 (-3.36%) | 3,759,300 |
5 Jun 2023 | CNY | 4.4 | 4.48 | 4.37 | 4.47 | 4.47 | +0.09 (+2.05%) | 3,486,700 |
2 Jun 2023 | CNY | 4.36 | 4.41 | 4.36 | 4.38 | 4.38 | +0.02 (+0.46%) | 2,561,400 |
1 Jun 2023 | CNY | 4.37 | 4.44 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 3,574,040 |