Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 4.13 | 4.16 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 2,319,900 |
5 Jul 2023 | CNY | 4.14 | 4.16 | 4.13 | 4.14 | 4.14 | -0.01 (-0.24%) | 2,521,657 |
4 Jul 2023 | CNY | 4.18 | 4.21 | 4.14 | 4.15 | 4.15 | -0.06 (-1.43%) | 3,969,925 |
3 Jul 2023 | CNY | 4.21 | 4.25 | 4.15 | 4.21 | 4.21 | +0.05 (+1.20%) | 6,629,191 |
30 Jun 2023 | CNY | 4.1 | 4.17 | 4.09 | 4.16 | 4.16 | +0.08 (+1.96%) | 5,722,086 |
29 Jun 2023 | CNY | 4.12 | 4.13 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 3,475,936 |
28 Jun 2023 | CNY | 4.07 | 4.17 | 4 | 4.13 | 4.13 | +0.06 (+1.47%) | 7,973,511 |
27 Jun 2023 | CNY | 4 | 4.08 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 3,815,200 |
26 Jun 2023 | CNY | 4.04 | 4.04 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 3,658,800 |
21 Jun 2023 | CNY | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 3,473,800 |
20 Jun 2023 | CNY | 4.12 | 4.13 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 5,907,250 |
19 Jun 2023 | CNY | 4.17 | 4.17 | 4.11 | 4.12 | 4.12 | -0.03 (-0.72%) | 3,725,800 |
16 Jun 2023 | CNY | 4.08 | 4.17 | 4.07 | 4.15 | 4.15 | +0.06 (+1.47%) | 5,915,350 |
15 Jun 2023 | CNY | 4.16 | 4.16 | 4.07 | 4.09 | 4.09 | -0.05 (-1.21%) | 5,295,725 |
14 Jun 2023 | CNY | 4.09 | 4.14 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 3,914,400 |
13 Jun 2023 | CNY | 4.11 | 4.14 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 3,192,500 |
12 Jun 2023 | CNY | 4.1 | 4.13 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 4,705,300 |
9 Jun 2023 | CNY | 4.13 | 4.14 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 5,277,600 |
8 Jun 2023 | CNY | 4.18 | 4.23 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 8,153,082 |
7 Jun 2023 | CNY | 3.98 | 4.22 | 3.98 | 4.18 | 4.18 | +0.17 (+4.24%) | 19,414,358 |
6 Jun 2023 | CNY | 4.04 | 4.08 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 6,025,241 |
5 Jun 2023 | CNY | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 10,594,200 |
2 Jun 2023 | CNY | 4.31 | 4.34 | 4.08 | 4.09 | 4.09 | -0.13 (-3.08%) | 27,593,167 |
1 Jun 2023 | CNY | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | +0.02 (+0.48%) | 7,689,651 |
31 May 2023 | CNY | 4.2 | 4.22 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 4,037,124 |
30 May 2023 | CNY | 4.19 | 4.23 | 4.15 | 4.22 | 4.22 | +0.03 (+0.72%) | 4,644,532 |
29 May 2023 | CNY | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 4,831,590 |
26 May 2023 | CNY | 4.17 | 4.23 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 5,997,200 |
25 May 2023 | CNY | 4.18 | 4.18 | 4.12 | 4.17 | 4.17 | -0.01 (-0.24%) | 6,171,800 |
24 May 2023 | CNY | 4.17 | 4.22 | 4.14 | 4.18 | 4.18 | -0.01 (-0.24%) | 7,788,030 |