Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 4.34 | 4.49 | 4.34 | 4.47 | 4.47 | +0.11 (+2.52%) | 15,652,484 |
6 Jul 2023 | CNY | 4.4 | 4.41 | 4.36 | 4.36 | 4.36 | -0.05 (-1.13%) | 8,162,766 |
5 Jul 2023 | CNY | 4.41 | 4.42 | 4.38 | 4.41 | 4.41 | +0.01 (+0.23%) | 9,305,001 |
4 Jul 2023 | CNY | 4.46 | 4.47 | 4.39 | 4.4 | 4.4 | -0.05 (-1.12%) | 11,161,409 |
3 Jul 2023 | CNY | 4.42 | 4.49 | 4.42 | 4.45 | 4.45 | +0.02 (+0.45%) | 15,294,202 |
30 Jun 2023 | CNY | 4.44 | 4.45 | 4.39 | 4.43 | 4.43 | +0.01 (+0.23%) | 12,473,323 |
29 Jun 2023 | CNY | 4.48 | 4.48 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 12,015,015 |
28 Jun 2023 | CNY | 4.37 | 4.47 | 4.34 | 4.46 | 4.46 | +0.11 (+2.53%) | 21,278,412 |
27 Jun 2023 | CNY | 4.22 | 4.37 | 4.22 | 4.35 | 4.35 | +0.13 (+3.08%) | 16,182,219 |
26 Jun 2023 | CNY | 4.23 | 4.27 | 4.2 | 4.22 | 4.22 | -0.04 (-0.94%) | 15,492,326 |
21 Jun 2023 | CNY | 4.25 | 4.32 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 12,719,501 |
20 Jun 2023 | CNY | 4.32 | 4.36 | 4.24 | 4.25 | 4.25 | -0.15 (-3.41%) | 17,042,881 |
19 Jun 2023 | CNY | 4.51 | 4.52 | 4.4 | 4.4 | 4.4 | -0.11 (-2.44%) | 18,378,726 |
16 Jun 2023 | CNY | 4.48 | 4.56 | 4.46 | 4.51 | 4.51 | +0.05 (+1.12%) | 18,218,476 |
15 Jun 2023 | CNY | 4.48 | 4.51 | 4.45 | 4.46 | 4.46 | -0.03 (-0.67%) | 13,826,203 |
14 Jun 2023 | CNY | 4.51 | 4.54 | 4.49 | 4.49 | 4.49 | -0.01 (-0.22%) | 9,180,348 |
13 Jun 2023 | CNY | 4.55 | 4.57 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 10,719,156 |
12 Jun 2023 | CNY | 4.6 | 4.61 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 15,467,174 |
9 Jun 2023 | CNY | 4.66 | 4.69 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 13,506,618 |
8 Jun 2023 | CNY | 4.62 | 4.69 | 4.58 | 4.64 | 4.64 | +0.02 (+0.43%) | 13,593,323 |
7 Jun 2023 | CNY | 4.56 | 4.64 | 4.51 | 4.62 | 4.62 | +0.09 (+1.99%) | 17,536,325 |
6 Jun 2023 | CNY | 4.57 | 4.59 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 13,386,553 |
5 Jun 2023 | CNY | 4.56 | 4.61 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 12,568,970 |
2 Jun 2023 | CNY | 4.57 | 4.65 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 16,440,832 |
1 Jun 2023 | CNY | 4.5 | 4.63 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 18,891,813 |
31 May 2023 | CNY | 4.52 | 4.54 | 4.49 | 4.52 | 4.52 | -0.02 (-0.44%) | 11,704,433 |
30 May 2023 | CNY | 4.51 | 4.56 | 4.44 | 4.54 | 4.54 | +0.04 (+0.89%) | 19,246,103 |
29 May 2023 | CNY | 4.46 | 4.57 | 4.43 | 4.5 | 4.5 | +0.06 (+1.35%) | 21,710,744 |
26 May 2023 | CNY | 4.44 | 4.47 | 4.37 | 4.44 | 4.44 | 0.0 (0.0%) | 18,960,207 |
25 May 2023 | CNY | 4.48 | 4.5 | 4.37 | 4.44 | 4.44 | -0.03 (-0.67%) | 28,706,271 |