Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 3.93 | 3.96 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,053,400 |
6 Jul 2023 | CNY | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 1,865,200 |
5 Jul 2023 | CNY | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 2,366,900 |
4 Jul 2023 | CNY | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 3,146,462 |
3 Jul 2023 | CNY | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,083,600 |
30 Jun 2023 | CNY | 3.88 | 3.94 | 3.86 | 3.93 | 3.93 | +0.06 (+1.55%) | 4,111,702 |
29 Jun 2023 | CNY | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | -0.02 (-0.51%) | 2,676,300 |
28 Jun 2023 | CNY | 3.91 | 3.91 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,764,444 |
27 Jun 2023 | CNY | 3.84 | 3.91 | 3.83 | 3.9 | 3.9 | +0.05 (+1.30%) | 2,565,000 |
26 Jun 2023 | CNY | 3.86 | 3.9 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 4,532,400 |
21 Jun 2023 | CNY | 3.84 | 3.91 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 4,225,200 |
20 Jun 2023 | CNY | 3.9 | 3.9 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 6,409,600 |
19 Jun 2023 | CNY | 3.95 | 3.95 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 6,155,600 |
16 Jun 2023 | CNY | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 5,561,300 |
15 Jun 2023 | CNY | 4.02 | 4.05 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 5,954,500 |
14 Jun 2023 | CNY | 3.98 | 4.05 | 3.95 | 4.03 | 4.03 | +0.05 (+1.26%) | 8,058,700 |
13 Jun 2023 | CNY | 3.95 | 4 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 3,687,200 |
12 Jun 2023 | CNY | 3.95 | 3.98 | 3.91 | 3.96 | 3.96 | 0.0 (0.0%) | 4,042,279 |
9 Jun 2023 | CNY | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 3,996,400 |
8 Jun 2023 | CNY | 4 | 4 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 3,544,572 |
7 Jun 2023 | CNY | 3.96 | 4.01 | 3.92 | 4 | 4 | +0.06 (+1.52%) | 4,753,190 |
6 Jun 2023 | CNY | 3.98 | 3.99 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 4,017,700 |
5 Jun 2023 | CNY | 3.97 | 4 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 4,112,300 |
2 Jun 2023 | CNY | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | +0.04 (+1.02%) | 4,487,900 |
1 Jun 2023 | CNY | 3.89 | 3.94 | 3.84 | 3.92 | 3.92 | +0.01 (+0.26%) | 3,650,885 |
31 May 2023 | CNY | 3.89 | 3.91 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,787,600 |
30 May 2023 | CNY | 3.9 | 3.91 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 3,599,400 |
29 May 2023 | CNY | 3.92 | 3.94 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 3,076,100 |
26 May 2023 | CNY | 3.9 | 3.95 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 4,042,600 |
25 May 2023 | CNY | 3.92 | 3.94 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 5,115,008 |