Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 3.75 | 3.79 | 3.71 | 3.76 | 3.76 | +0.01 (+0.27%) | 3,588,500 |
6 Jul 2023 | CNY | 3.78 | 3.79 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 2,315,800 |
5 Jul 2023 | CNY | 3.76 | 3.81 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 3,942,580 |
4 Jul 2023 | CNY | 3.74 | 3.78 | 3.72 | 3.77 | 3.77 | +0.02 (+0.53%) | 3,928,060 |
3 Jul 2023 | CNY | 3.72 | 3.75 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 4,514,900 |
30 Jun 2023 | CNY | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | +0.04 (+1.09%) | 3,069,060 |
29 Jun 2023 | CNY | 3.67 | 3.69 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 2,632,916 |
28 Jun 2023 | CNY | 3.65 | 3.68 | 3.59 | 3.67 | 3.67 | +0.03 (+0.82%) | 5,014,700 |
27 Jun 2023 | CNY | 3.55 | 3.65 | 3.55 | 3.64 | 3.64 | +0.07 (+1.96%) | 4,703,900 |
26 Jun 2023 | CNY | 3.62 | 3.63 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 4,812,460 |
21 Jun 2023 | CNY | 3.67 | 3.7 | 3.62 | 3.62 | 3.62 | -0.06 (-1.63%) | 5,836,400 |
20 Jun 2023 | CNY | 3.74 | 3.75 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 7,244,880 |
19 Jun 2023 | CNY | 3.81 | 3.82 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 5,591,700 |
16 Jun 2023 | CNY | 3.84 | 3.87 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 4,476,900 |
15 Jun 2023 | CNY | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 4,259,500 |
14 Jun 2023 | CNY | 3.84 | 3.88 | 3.8 | 3.87 | 3.87 | +0.03 (+0.78%) | 4,209,071 |
13 Jun 2023 | CNY | 3.8 | 3.84 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 3,128,904 |
12 Jun 2023 | CNY | 3.8 | 3.82 | 3.74 | 3.81 | 3.81 | 0.0 (0.0%) | 4,685,600 |
9 Jun 2023 | CNY | 3.84 | 3.86 | 3.81 | 3.81 | 3.81 | -0.03 (-0.78%) | 2,401,488 |
8 Jun 2023 | CNY | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 3,568,400 |
7 Jun 2023 | CNY | 3.78 | 3.83 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,932,440 |
6 Jun 2023 | CNY | 3.83 | 3.84 | 3.79 | 3.79 | 3.79 | -0.04 (-1.04%) | 3,130,400 |
5 Jun 2023 | CNY | 3.81 | 3.84 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 3,536,600 |
2 Jun 2023 | CNY | 3.77 | 3.82 | 3.77 | 3.81 | 3.81 | +0.04 (+1.06%) | 3,494,640 |
1 Jun 2023 | CNY | 3.76 | 3.79 | 3.72 | 3.77 | 3.77 | 0.0 (0.0%) | 4,364,520 |
31 May 2023 | CNY | 3.74 | 3.8 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 3,352,000 |
30 May 2023 | CNY | 3.75 | 3.76 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 3,268,400 |
29 May 2023 | CNY | 3.8 | 3.82 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 3,168,600 |
26 May 2023 | CNY | 3.78 | 3.8 | 3.73 | 3.79 | 3.79 | -0.01 (-0.26%) | 3,310,200 |
25 May 2023 | CNY | 3.83 | 3.83 | 3.75 | 3.8 | 3.8 | -0.02 (-0.52%) | 3,668,400 |