Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 3.88 | 3.99 | 3.83 | 3.96 | 3.96 | +0.07 (+1.80%) | 15,437,900 |
5 Jul 2023 | CNY | 3.91 | 3.99 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 17,898,096 |
4 Jul 2023 | CNY | 4.04 | 4.07 | 3.88 | 3.91 | 3.91 | -0.14 (-3.46%) | 19,842,640 |
3 Jul 2023 | CNY | 4 | 4.11 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 14,817,002 |
30 Jun 2023 | CNY | 4.09 | 4.21 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 17,462,145 |
29 Jun 2023 | CNY | 4.12 | 4.15 | 4 | 4.09 | 4.09 | -0.03 (-0.73%) | 28,604,943 |
28 Jun 2023 | CNY | 4.1 | 4.2 | 3.98 | 4.12 | 4.12 | +0.19 (+4.83%) | 54,058,574 |
27 Jun 2023 | CNY | 3.59 | 3.93 | 3.56 | 3.93 | 3.93 | +0.36 (+10.08%) | 21,914,892 |
26 Jun 2023 | CNY | 3.73 | 3.73 | 3.55 | 3.57 | 3.57 | -0.16 (-4.29%) | 10,391,000 |
21 Jun 2023 | CNY | 3.85 | 3.89 | 3.71 | 3.73 | 3.73 | -0.08 (-2.10%) | 11,348,000 |
20 Jun 2023 | CNY | 3.96 | 4.01 | 3.8 | 3.81 | 3.81 | -0.16 (-4.03%) | 11,730,900 |
19 Jun 2023 | CNY | 4.06 | 4.1 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 10,861,060 |
16 Jun 2023 | CNY | 4.12 | 4.19 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 12,701,300 |
15 Jun 2023 | CNY | 4.19 | 4.21 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 12,142,472 |
14 Jun 2023 | CNY | 4.31 | 4.32 | 4.14 | 4.15 | 4.15 | -0.15 (-3.49%) | 19,733,009 |
13 Jun 2023 | CNY | 4.3 | 4.4 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 22,344,420 |
12 Jun 2023 | CNY | 4.09 | 4.3 | 4.05 | 4.28 | 4.28 | +0.17 (+4.14%) | 23,364,764 |
9 Jun 2023 | CNY | 4.08 | 4.15 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 22,118,300 |
8 Jun 2023 | CNY | 3.97 | 4.12 | 3.95 | 4.1 | 4.1 | +0.09 (+2.24%) | 29,449,920 |
7 Jun 2023 | CNY | 3.79 | 4.07 | 3.79 | 4.01 | 4.01 | +0.23 (+6.08%) | 36,054,741 |
6 Jun 2023 | CNY | 3.72 | 3.85 | 3.71 | 3.78 | 3.78 | +0.06 (+1.61%) | 18,192,818 |
5 Jun 2023 | CNY | 3.7 | 3.74 | 3.65 | 3.72 | 3.72 | +0.02 (+0.54%) | 12,631,320 |
2 Jun 2023 | CNY | 3.55 | 3.71 | 3.51 | 3.7 | 3.7 | +0.16 (+4.52%) | 17,799,316 |
1 Jun 2023 | CNY | 3.5 | 3.59 | 3.47 | 3.54 | 3.54 | +0.05 (+1.43%) | 13,557,200 |
31 May 2023 | CNY | 3.52 | 3.56 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 9,094,000 |
30 May 2023 | CNY | 3.46 | 3.52 | 3.41 | 3.52 | 3.52 | +0.06 (+1.73%) | 8,734,990 |
29 May 2023 | CNY | 3.51 | 3.53 | 3.43 | 3.46 | 3.46 | -0.08 (-2.26%) | 9,638,202 |
26 May 2023 | CNY | 3.53 | 3.58 | 3.46 | 3.54 | 3.54 | -0.01 (-0.28%) | 10,171,600 |
25 May 2023 | CNY | 3.52 | 3.57 | 3.5 | 3.55 | 3.55 | +0.01 (+0.28%) | 10,022,100 |
24 May 2023 | CNY | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -0.1 (-2.75%) | 10,843,331 |