Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 3.88 | 4.02 | 3.83 | 3.96 | 3.96 | +0.1 (+2.59%) | 16,574,843 |
28 Jun 2023 | CNY | 3.83 | 3.92 | 3.77 | 3.86 | 3.86 | -0.01 (-0.26%) | 11,286,785 |
27 Jun 2023 | CNY | 3.7 | 3.9 | 3.67 | 3.87 | 3.87 | +0.16 (+4.31%) | 19,804,273 |
26 Jun 2023 | CNY | 3.71 | 3.88 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 15,381,203 |
21 Jun 2023 | CNY | 3.75 | 3.94 | 3.72 | 3.72 | 3.72 | -0.07 (-1.85%) | 15,132,800 |
20 Jun 2023 | CNY | 3.9 | 3.92 | 3.79 | 3.79 | 3.79 | -0.13 (-3.32%) | 13,959,500 |
19 Jun 2023 | CNY | 3.78 | 4.1 | 3.77 | 3.92 | 3.92 | +0.1 (+2.62%) | 27,361,849 |
16 Jun 2023 | CNY | 3.81 | 3.87 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 9,171,161 |
15 Jun 2023 | CNY | 3.83 | 3.83 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 7,073,000 |
14 Jun 2023 | CNY | 3.84 | 3.86 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 7,345,351 |
13 Jun 2023 | CNY | 3.85 | 3.9 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 8,053,800 |
12 Jun 2023 | CNY | 3.69 | 3.86 | 3.61 | 3.84 | 3.84 | +0.16 (+4.35%) | 14,566,835 |
9 Jun 2023 | CNY | 3.76 | 3.78 | 3.67 | 3.68 | 3.68 | -0.08 (-2.13%) | 10,991,310 |
8 Jun 2023 | CNY | 3.76 | 3.82 | 3.71 | 3.76 | 3.76 | -0.03 (-0.79%) | 7,110,800 |
7 Jun 2023 | CNY | 3.81 | 3.86 | 3.77 | 3.79 | 3.79 | -0.04 (-1.04%) | 8,493,500 |
6 Jun 2023 | CNY | 3.96 | 3.99 | 3.82 | 3.83 | 3.83 | -0.14 (-3.53%) | 11,002,400 |
5 Jun 2023 | CNY | 3.96 | 4.01 | 3.87 | 3.97 | 3.97 | +0.01 (+0.25%) | 15,747,626 |
2 Jun 2023 | CNY | 3.75 | 4.01 | 3.74 | 3.96 | 3.96 | +0.27 (+7.32%) | 30,906,245 |
1 Jun 2023 | CNY | 3.78 | 3.8 | 3.57 | 3.69 | 3.69 | -0.13 (-3.40%) | 30,686,257 |
31 May 2023 | CNY | 3.97 | 3.98 | 3.81 | 3.82 | 3.82 | -0.1 (-2.55%) | 15,855,595 |
30 May 2023 | CNY | 3.81 | 4.07 | 3.76 | 3.92 | 3.92 | -0.15 (-3.69%) | 29,593,211 |
29 May 2023 | CNY | 4.19 | 4.19 | 4.05 | 4.07 | 4.07 | -0.09 (-2.16%) | 10,683,968 |
26 May 2023 | CNY | 4.17 | 4.22 | 4.09 | 4.16 | 4.16 | -0.03 (-0.72%) | 8,920,400 |
25 May 2023 | CNY | 4.23 | 4.25 | 4.14 | 4.19 | 4.19 | -0.03 (-0.71%) | 9,302,100 |
24 May 2023 | CNY | 4.25 | 4.29 | 4.2 | 4.22 | 4.22 | -0.07 (-1.63%) | 10,640,991 |
23 May 2023 | CNY | 4.32 | 4.36 | 4.25 | 4.29 | 4.29 | -0.04 (-0.92%) | 12,342,400 |
22 May 2023 | CNY | 4.19 | 4.44 | 4.16 | 4.33 | 4.33 | +0.12 (+2.85%) | 25,080,416 |
19 May 2023 | CNY | 4.17 | 4.22 | 4.12 | 4.21 | 4.21 | +0.06 (+1.45%) | 9,290,803 |
18 May 2023 | CNY | 4.25 | 4.29 | 4.14 | 4.15 | 4.15 | -0.06 (-1.43%) | 10,169,702 |
17 May 2023 | CNY | 4.12 | 4.22 | 4.08 | 4.21 | 4.21 | +0.11 (+2.68%) | 10,304,385 |