Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 4.71 | 4.72 | 4.67 | 4.68 | 4.68 | -0.02 (-0.43%) | 16,625,380 |
13 Jul 2023 | CNY | 4.66 | 4.75 | 4.65 | 4.7 | 4.7 | +0.06 (+1.29%) | 26,939,500 |
12 Jul 2023 | CNY | 4.75 | 4.77 | 4.64 | 4.64 | 4.64 | -0.13 (-2.73%) | 35,927,000 |
11 Jul 2023 | CNY | 4.79 | 4.82 | 4.73 | 4.77 | 4.77 | +0.03 (+0.63%) | 20,407,120 |
10 Jul 2023 | CNY | 4.74 | 4.76 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 14,471,850 |
7 Jul 2023 | CNY | 4.74 | 4.76 | 4.69 | 4.74 | 4.74 | 0.0 (0.0%) | 20,431,380 |
6 Jul 2023 | CNY | 4.76 | 4.79 | 4.71 | 4.74 | 4.74 | -0.04 (-0.84%) | 19,886,130 |
5 Jul 2023 | CNY | 4.8 | 4.86 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 21,911,580 |
4 Jul 2023 | CNY | 4.85 | 4.86 | 4.78 | 4.79 | 4.79 | -0.06 (-1.24%) | 29,394,810 |
3 Jul 2023 | CNY | 4.78 | 4.9 | 4.77 | 4.85 | 4.85 | +0.08 (+1.68%) | 39,451,300 |
30 Jun 2023 | CNY | 4.72 | 4.79 | 4.7 | 4.77 | 4.77 | +0.04 (+0.85%) | 25,491,720 |
29 Jun 2023 | CNY | 4.71 | 4.75 | 4.69 | 4.73 | 4.73 | 0.0 (0.0%) | 21,126,070 |
28 Jun 2023 | CNY | 4.76 | 4.78 | 4.69 | 4.73 | 4.73 | -0.12 (-2.47%) | 28,085,730 |
27 Jun 2023 | CNY | 4.75 | 4.85 | 4.72 | 4.85 | 4.85 | +0.12 (+2.54%) | 36,441,370 |
26 Jun 2023 | CNY | 4.76 | 4.78 | 4.71 | 4.73 | 4.73 | -0.07 (-1.46%) | 32,085,100 |
21 Jun 2023 | CNY | 4.88 | 4.89 | 4.79 | 4.8 | 4.8 | -0.06 (-1.23%) | 36,135,940 |
20 Jun 2023 | CNY | 4.99 | 5 | 4.85 | 4.86 | 4.86 | -0.15 (-2.99%) | 61,606,070 |
19 Jun 2023 | CNY | 5.17 | 5.18 | 5.01 | 5.01 | 5.01 | -0.15 (-2.91%) | 61,088,110 |
16 Jun 2023 | CNY | 5.04 | 5.19 | 5.03 | 5.16 | 5.16 | +0.13 (+2.58%) | 59,741,210 |
15 Jun 2023 | CNY | 4.99 | 5.05 | 4.95 | 5.03 | 5.03 | +0.04 (+0.80%) | 36,416,280 |
14 Jun 2023 | CNY | 5.03 | 5.08 | 4.98 | 4.99 | 4.99 | -0.06 (-1.19%) | 35,051,100 |
13 Jun 2023 | CNY | 5.08 | 5.09 | 5.01 | 5.05 | 5.05 | -0.03 (-0.59%) | 32,896,090 |
12 Jun 2023 | CNY | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 33,462,430 |
9 Jun 2023 | CNY | 5.18 | 5.19 | 5.11 | 5.14 | 5.14 | -0.04 (-0.77%) | 36,029,380 |
8 Jun 2023 | CNY | 5.11 | 5.19 | 5.05 | 5.18 | 5.18 | +0.07 (+1.37%) | 53,985,140 |
7 Jun 2023 | CNY | 5.12 | 5.18 | 5.07 | 5.11 | 5.11 | -0.02 (-0.39%) | 50,701,330 |
6 Jun 2023 | CNY | 5.19 | 5.29 | 5.11 | 5.13 | 5.13 | -0.06 (-1.16%) | 55,160,390 |
5 Jun 2023 | CNY | 5.21 | 5.25 | 5.17 | 5.19 | 5.19 | -0.01 (-0.19%) | 39,797,870 |
2 Jun 2023 | CNY | 5.17 | 5.23 | 5.15 | 5.2 | 5.2 | +0.04 (+0.78%) | 53,264,420 |
1 Jun 2023 | CNY | 5.09 | 5.22 | 5.05 | 5.16 | 5.16 | +0.05 (+0.98%) | 68,944,710 |