Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 3.18 | 3.32 | 3.14 | 3.17 | 3.17 | -0.04 (-1.25%) | 57,454,590 |
27 Jun 2023 | CNY | 2.92 | 3.21 | 2.9 | 3.21 | 3.21 | +0.29 (+9.93%) | 44,558,816 |
26 Jun 2023 | CNY | 2.92 | 2.93 | 2.8 | 2.92 | 2.92 | -0.02 (-0.68%) | 13,836,852 |
21 Jun 2023 | CNY | 3.01 | 3.03 | 2.9 | 2.94 | 2.94 | -0.09 (-2.97%) | 12,252,932 |
20 Jun 2023 | CNY | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 5,778,139 |
19 Jun 2023 | CNY | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 6,947,668 |
16 Jun 2023 | CNY | 3.08 | 3.11 | 3.07 | 3.08 | 3.08 | 0.0 (0.0%) | 5,618,720 |
15 Jun 2023 | CNY | 3.06 | 3.08 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 3,305,300 |
14 Jun 2023 | CNY | 3.05 | 3.08 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 8,474,550 |
13 Jun 2023 | CNY | 3.05 | 3.06 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 5,514,993 |
12 Jun 2023 | CNY | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 4,527,000 |
9 Jun 2023 | CNY | 3.06 | 3.06 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 4,866,175 |
8 Jun 2023 | CNY | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 4,466,760 |
7 Jun 2023 | CNY | 3.04 | 3.09 | 3.02 | 3.08 | 3.08 | +0.02 (+0.65%) | 6,849,575 |
6 Jun 2023 | CNY | 3.09 | 3.09 | 3.02 | 3.06 | 3.06 | -0.02 (-0.65%) | 6,552,845 |
5 Jun 2023 | CNY | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 5,004,111 |
2 Jun 2023 | CNY | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 4,085,216 |
1 Jun 2023 | CNY | 3.07 | 3.15 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 7,138,681 |
31 May 2023 | CNY | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | -0.03 (-0.96%) | 3,474,800 |
30 May 2023 | CNY | 3.06 | 3.11 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 6,493,397 |
29 May 2023 | CNY | 3.09 | 3.1 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 5,547,260 |
26 May 2023 | CNY | 3.1 | 3.11 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 6,192,128 |
25 May 2023 | CNY | 3.14 | 3.15 | 3.07 | 3.09 | 3.09 | -0.05 (-1.59%) | 8,345,236 |
24 May 2023 | CNY | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 5,559,780 |
23 May 2023 | CNY | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 3,807,904 |
22 May 2023 | CNY | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 4,550,939 |
19 May 2023 | CNY | 3.19 | 3.2 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 5,128,900 |
18 May 2023 | CNY | 3.26 | 3.26 | 3.19 | 3.19 | 3.19 | -0.04 (-1.24%) | 4,943,777 |
17 May 2023 | CNY | 3.2 | 3.24 | 3.17 | 3.23 | 3.23 | +0.04 (+1.25%) | 5,484,081 |
16 May 2023 | CNY | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 5,184,506 |