Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | +0.02 (+0.55%) | 2,737,000 |
28 Jun 2023 | CNY | 3.59 | 3.62 | 3.55 | 3.62 | 3.62 | +0.05 (+1.40%) | 3,458,901 |
27 Jun 2023 | CNY | 3.51 | 3.59 | 3.49 | 3.57 | 3.57 | +0.08 (+2.29%) | 3,455,600 |
26 Jun 2023 | CNY | 3.53 | 3.55 | 3.48 | 3.49 | 3.49 | -0.06 (-1.69%) | 3,942,600 |
21 Jun 2023 | CNY | 3.59 | 3.6 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 2,598,200 |
20 Jun 2023 | CNY | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 3,753,300 |
19 Jun 2023 | CNY | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 3,608,700 |
16 Jun 2023 | CNY | 3.68 | 3.74 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 3,320,100 |
15 Jun 2023 | CNY | 3.69 | 3.7 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,168,400 |
14 Jun 2023 | CNY | 3.68 | 3.7 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 2,169,000 |
13 Jun 2023 | CNY | 3.72 | 3.73 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 2,882,300 |
12 Jun 2023 | CNY | 3.69 | 3.75 | 3.63 | 3.71 | 3.71 | +0.04 (+1.09%) | 3,798,500 |
9 Jun 2023 | CNY | 3.69 | 3.7 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 3,190,600 |
8 Jun 2023 | CNY | 3.66 | 3.71 | 3.64 | 3.7 | 3.7 | +0.03 (+0.82%) | 3,547,100 |
7 Jun 2023 | CNY | 3.66 | 3.71 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 3,564,300 |
6 Jun 2023 | CNY | 3.68 | 3.72 | 3.65 | 3.66 | 3.66 | -0.15 (-3.94%) | 5,559,802 |
5 Jun 2023 | CNY | 3.82 | 3.84 | 3.76 | 3.81 | 3.81 | +0.03 (+0.79%) | 6,393,400 |
2 Jun 2023 | CNY | 3.71 | 3.8 | 3.71 | 3.78 | 3.78 | +0.08 (+2.16%) | 4,204,702 |
1 Jun 2023 | CNY | 3.73 | 3.74 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 3,739,802 |
31 May 2023 | CNY | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | +0.01 (+0.27%) | 3,096,200 |
30 May 2023 | CNY | 3.69 | 3.74 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,066,600 |
29 May 2023 | CNY | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 3,760,600 |
26 May 2023 | CNY | 3.67 | 3.75 | 3.67 | 3.74 | 3.74 | +0.03 (+0.81%) | 4,011,664 |
25 May 2023 | CNY | 3.72 | 3.72 | 3.65 | 3.71 | 3.71 | -0.01 (-0.27%) | 4,481,900 |
24 May 2023 | CNY | 3.78 | 3.79 | 3.71 | 3.72 | 3.72 | -0.07 (-1.85%) | 3,859,169 |
23 May 2023 | CNY | 3.83 | 3.86 | 3.78 | 3.79 | 3.79 | -0.07 (-1.81%) | 3,184,800 |
22 May 2023 | CNY | 3.88 | 3.88 | 3.81 | 3.86 | 3.86 | +0.01 (+0.26%) | 4,132,200 |
19 May 2023 | CNY | 3.9 | 3.9 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 2,434,000 |
18 May 2023 | CNY | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,344,800 |
17 May 2023 | CNY | 3.9 | 3.93 | 3.86 | 3.92 | 3.92 | +0.03 (+0.77%) | 2,306,000 |