Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 May 2023 | CNY | 4.32 | 4.38 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 16,108,700 |
22 May 2023 | CNY | 4.3 | 4.32 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 6,456,300 |
19 May 2023 | CNY | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -0.09 (-2.05%) | 6,545,603 |
18 May 2023 | CNY | 4.4 | 4.45 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 6,092,507 |
17 May 2023 | CNY | 4.36 | 4.48 | 4.32 | 4.41 | 4.41 | +0.03 (+0.68%) | 7,099,376 |
16 May 2023 | CNY | 4.52 | 4.52 | 4.36 | 4.38 | 4.38 | -0.15 (-3.31%) | 10,509,042 |
15 May 2023 | CNY | 4.49 | 4.55 | 4.39 | 4.53 | 4.53 | +0.01 (+0.22%) | 13,069,901 |
12 May 2023 | CNY | 4.55 | 4.64 | 4.48 | 4.52 | 4.52 | -0.05 (-1.09%) | 12,682,809 |
11 May 2023 | CNY | 4.57 | 4.66 | 4.55 | 4.57 | 4.57 | -0.05 (-1.08%) | 19,048,550 |
10 May 2023 | CNY | 4.7 | 4.82 | 4.58 | 4.62 | 4.62 | -0.14 (-2.94%) | 43,455,668 |
9 May 2023 | CNY | 4.54 | 4.98 | 4.54 | 4.76 | 4.76 | +0.23 (+5.08%) | 59,158,932 |
8 May 2023 | CNY | 4.52 | 4.64 | 4.49 | 4.53 | 4.53 | +0.02 (+0.44%) | 13,025,192 |
5 May 2023 | CNY | 4.55 | 4.68 | 4.48 | 4.51 | 4.51 | +0.02 (+0.45%) | 15,286,401 |