Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 2.77 | 2.81 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 8,040,600 |
28 Jun 2023 | CNY | 2.74 | 2.79 | 2.72 | 2.79 | 2.79 | +0.05 (+1.82%) | 9,050,391 |
27 Jun 2023 | CNY | 2.71 | 2.76 | 2.71 | 2.74 | 2.74 | +0.02 (+0.74%) | 9,080,850 |
26 Jun 2023 | CNY | 2.73 | 2.73 | 2.68 | 2.72 | 2.72 | -0.01 (-0.37%) | 10,222,211 |
21 Jun 2023 | CNY | 2.79 | 2.8 | 2.72 | 2.73 | 2.73 | -0.07 (-2.50%) | 15,452,047 |
20 Jun 2023 | CNY | 2.86 | 2.87 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 14,358,403 |
19 Jun 2023 | CNY | 2.87 | 2.89 | 2.86 | 2.86 | 2.86 | -0.01 (-0.35%) | 8,166,758 |
16 Jun 2023 | CNY | 2.87 | 2.89 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 8,799,652 |
15 Jun 2023 | CNY | 2.86 | 2.88 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 9,293,757 |
14 Jun 2023 | CNY | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 9,591,462 |
13 Jun 2023 | CNY | 2.88 | 2.89 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 8,939,351 |
12 Jun 2023 | CNY | 2.91 | 2.91 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 12,022,455 |
9 Jun 2023 | CNY | 2.94 | 2.94 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 12,005,016 |
8 Jun 2023 | CNY | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 5,711,163 |
7 Jun 2023 | CNY | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 8,620,885 |
6 Jun 2023 | CNY | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 10,475,414 |
5 Jun 2023 | CNY | 2.99 | 3 | 2.97 | 2.97 | 2.97 | -0.02 (-0.67%) | 7,102,003 |
2 Jun 2023 | CNY | 2.96 | 3 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 11,319,396 |
1 Jun 2023 | CNY | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 8,075,822 |
31 May 2023 | CNY | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 6,250,688 |
30 May 2023 | CNY | 2.95 | 2.97 | 2.92 | 2.97 | 2.97 | +0.02 (+0.68%) | 9,460,259 |
29 May 2023 | CNY | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 9,446,147 |
26 May 2023 | CNY | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | +0.01 (+0.34%) | 9,586,245 |
25 May 2023 | CNY | 2.96 | 2.99 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 11,713,480 |
24 May 2023 | CNY | 3 | 3 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 9,955,574 |
23 May 2023 | CNY | 3 | 3.01 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 11,491,282 |
22 May 2023 | CNY | 2.95 | 3.05 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 23,262,132 |
19 May 2023 | CNY | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 11,496,415 |
18 May 2023 | CNY | 3.01 | 3.01 | 2.94 | 2.95 | 2.95 | -0.05 (-1.67%) | 23,405,875 |
17 May 2023 | CNY | 2.99 | 3.02 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 11,873,257 |