Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 7,805,100 |
13 Jul 2023 | CNY | 4.1 | 4.16 | 4.09 | 4.15 | 4.15 | +0.06 (+1.47%) | 12,797,270 |
12 Jul 2023 | CNY | 4.16 | 4.17 | 4.09 | 4.09 | 4.09 | -0.09 (-2.15%) | 19,232,430 |
11 Jul 2023 | CNY | 4.28 | 4.32 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 17,540,910 |
10 Jul 2023 | CNY | 4.26 | 4.27 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 12,272,520 |
7 Jul 2023 | CNY | 4.21 | 4.35 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 17,378,900 |
6 Jul 2023 | CNY | 4.18 | 4.29 | 4.15 | 4.26 | 4.26 | +0.07 (+1.67%) | 17,173,600 |
5 Jul 2023 | CNY | 4.18 | 4.27 | 4.15 | 4.19 | 4.19 | -0.01 (-0.24%) | 16,201,420 |
4 Jul 2023 | CNY | 4.31 | 4.32 | 4.17 | 4.2 | 4.2 | -0.11 (-2.55%) | 19,624,800 |
3 Jul 2023 | CNY | 4.24 | 4.35 | 4.22 | 4.31 | 4.31 | +0.08 (+1.89%) | 21,528,560 |
30 Jun 2023 | CNY | 4.17 | 4.31 | 4.16 | 4.23 | 4.23 | +0.09 (+2.17%) | 17,679,620 |
29 Jun 2023 | CNY | 4.21 | 4.24 | 4.13 | 4.14 | 4.14 | -0.1 (-2.36%) | 16,140,340 |
28 Jun 2023 | CNY | 4.3 | 4.31 | 4.18 | 4.24 | 4.24 | -0.06 (-1.40%) | 18,380,550 |
27 Jun 2023 | CNY | 4.09 | 4.34 | 4.08 | 4.3 | 4.3 | +0.21 (+5.13%) | 27,054,640 |
26 Jun 2023 | CNY | 4.14 | 4.18 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 16,966,300 |
21 Jun 2023 | CNY | 4.27 | 4.31 | 4.17 | 4.17 | 4.17 | -0.13 (-3.02%) | 13,034,840 |
20 Jun 2023 | CNY | 4.46 | 4.5 | 4.29 | 4.3 | 4.3 | -0.17 (-3.80%) | 24,969,500 |
19 Jun 2023 | CNY | 4.6 | 4.6 | 4.44 | 4.47 | 4.47 | -0.15 (-3.25%) | 20,592,310 |
16 Jun 2023 | CNY | 4.65 | 4.71 | 4.58 | 4.62 | 4.62 | -0.01 (-0.22%) | 22,893,910 |
15 Jun 2023 | CNY | 4.62 | 4.68 | 4.56 | 4.63 | 4.63 | +0.03 (+0.65%) | 15,762,160 |
14 Jun 2023 | CNY | 4.75 | 4.76 | 4.55 | 4.6 | 4.6 | -0.06 (-1.29%) | 19,213,800 |
13 Jun 2023 | CNY | 4.65 | 4.75 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 19,452,350 |
12 Jun 2023 | CNY | 4.64 | 4.7 | 4.54 | 4.62 | 4.62 | -0.03 (-0.65%) | 21,075,080 |
9 Jun 2023 | CNY | 4.69 | 4.75 | 4.62 | 4.65 | 4.65 | -0.08 (-1.69%) | 26,746,310 |
8 Jun 2023 | CNY | 4.6 | 4.8 | 4.56 | 4.73 | 4.73 | +0.11 (+2.38%) | 38,744,520 |
7 Jun 2023 | CNY | 4.5 | 4.72 | 4.49 | 4.62 | 4.62 | +0.08 (+1.76%) | 33,826,370 |
6 Jun 2023 | CNY | 4.5 | 4.71 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 36,699,350 |
5 Jun 2023 | CNY | 4.52 | 4.52 | 4.43 | 4.49 | 4.49 | -0.1 (-2.18%) | 21,852,600 |
2 Jun 2023 | CNY | 4.28 | 4.66 | 4.27 | 4.59 | 4.59 | +0.32 (+7.49%) | 49,182,520 |
1 Jun 2023 | CNY | 4.27 | 4.32 | 4.21 | 4.27 | 4.27 | -0.01 (-0.23%) | 11,436,240 |