Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 3.15 | 3.18 | 3.11 | 3.16 | 3.16 | +0.03 (+0.96%) | 2,830,500 |
6 Jul 2023 | CNY | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 1,871,201 |
5 Jul 2023 | CNY | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | +0.02 (+0.64%) | 2,460,701 |
4 Jul 2023 | CNY | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 2,607,300 |
3 Jul 2023 | CNY | 3.12 | 3.15 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 3,465,700 |
30 Jun 2023 | CNY | 3.08 | 3.12 | 3.03 | 3.11 | 3.11 | +0.05 (+1.63%) | 4,274,600 |
29 Jun 2023 | CNY | 3 | 3.08 | 2.97 | 3.06 | 3.06 | +0.08 (+2.68%) | 4,147,740 |
28 Jun 2023 | CNY | 2.97 | 3 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 2,503,100 |
27 Jun 2023 | CNY | 2.91 | 3.01 | 2.88 | 2.97 | 2.97 | +0.09 (+3.12%) | 2,782,700 |
26 Jun 2023 | CNY | 2.92 | 2.98 | 2.87 | 2.88 | 2.88 | -0.04 (-1.37%) | 4,968,213 |
21 Jun 2023 | CNY | 2.99 | 3 | 2.91 | 2.92 | 2.92 | -0.07 (-2.34%) | 3,576,000 |
20 Jun 2023 | CNY | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 3,385,662 |
19 Jun 2023 | CNY | 3.09 | 3.09 | 3 | 3 | 3 | -0.07 (-2.28%) | 3,863,000 |
16 Jun 2023 | CNY | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 2,475,700 |
15 Jun 2023 | CNY | 3.11 | 3.11 | 3.04 | 3.07 | 3.07 | -0.02 (-0.65%) | 2,388,800 |
14 Jun 2023 | CNY | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 1,770,200 |
13 Jun 2023 | CNY | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -0.04 (-1.27%) | 2,547,960 |
12 Jun 2023 | CNY | 3.07 | 3.19 | 2.99 | 3.16 | 3.16 | +0.09 (+2.93%) | 7,035,760 |
9 Jun 2023 | CNY | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 1,963,400 |
8 Jun 2023 | CNY | 3.05 | 3.09 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 1,525,000 |
7 Jun 2023 | CNY | 3.1 | 3.11 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 1,726,002 |
6 Jun 2023 | CNY | 3.15 | 3.17 | 3.08 | 3.1 | 3.1 | -0.06 (-1.90%) | 2,366,800 |
5 Jun 2023 | CNY | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 2,632,251 |
2 Jun 2023 | CNY | 3.12 | 3.13 | 3.1 | 3.11 | 3.11 | +0.03 (+0.97%) | 1,630,900 |
1 Jun 2023 | CNY | 3.06 | 3.11 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 2,229,400 |
31 May 2023 | CNY | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -0.08 (-2.55%) | 2,593,100 |
30 May 2023 | CNY | 3.15 | 3.15 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 2,093,701 |
29 May 2023 | CNY | 3.16 | 3.17 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 1,870,404 |
26 May 2023 | CNY | 3.15 | 3.17 | 3.11 | 3.16 | 3.16 | +0.01 (+0.32%) | 2,055,900 |
25 May 2023 | CNY | 3.15 | 3.16 | 3.11 | 3.15 | 3.15 | -0.01 (-0.32%) | 3,092,600 |