Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 3.85 | 3.97 | 3.85 | 3.95 | 3.95 | +0.07 (+1.80%) | 15,282,448 |
5 Jul 2023 | CNY | 3.9 | 3.93 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 9,984,857 |
4 Jul 2023 | CNY | 3.97 | 3.97 | 3.85 | 3.89 | 3.89 | -0.07 (-1.77%) | 15,506,322 |
3 Jul 2023 | CNY | 3.93 | 3.98 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 16,530,131 |
30 Jun 2023 | CNY | 3.95 | 4.02 | 3.93 | 3.95 | 3.95 | +0.03 (+0.77%) | 17,515,759 |
29 Jun 2023 | CNY | 4.04 | 4.04 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 17,034,874 |
28 Jun 2023 | CNY | 4 | 4.06 | 3.93 | 4.02 | 4.02 | +0.05 (+1.26%) | 24,237,317 |
27 Jun 2023 | CNY | 3.77 | 4 | 3.76 | 3.97 | 3.97 | +0.21 (+5.59%) | 25,677,456 |
26 Jun 2023 | CNY | 3.87 | 3.88 | 3.75 | 3.76 | 3.76 | -0.15 (-3.84%) | 17,580,481 |
21 Jun 2023 | CNY | 3.98 | 4.02 | 3.89 | 3.91 | 3.91 | -0.08 (-2.01%) | 15,013,400 |
20 Jun 2023 | CNY | 4.09 | 4.09 | 3.97 | 3.99 | 3.99 | -0.08 (-1.97%) | 15,573,210 |
19 Jun 2023 | CNY | 4.19 | 4.2 | 4.05 | 4.07 | 4.07 | -0.11 (-2.63%) | 20,383,262 |
16 Jun 2023 | CNY | 4.2 | 4.26 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 16,116,868 |
15 Jun 2023 | CNY | 4.22 | 4.27 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 14,277,483 |
14 Jun 2023 | CNY | 4.3 | 4.35 | 4.18 | 4.21 | 4.21 | -0.06 (-1.41%) | 19,410,694 |
13 Jun 2023 | CNY | 4.26 | 4.37 | 4.25 | 4.27 | 4.27 | +0.03 (+0.71%) | 23,536,814 |
12 Jun 2023 | CNY | 4.23 | 4.31 | 4.17 | 4.24 | 4.24 | -0.06 (-1.40%) | 33,769,354 |
9 Jun 2023 | CNY | 4.36 | 4.42 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 50,682,045 |
8 Jun 2023 | CNY | 4.24 | 4.4 | 4.22 | 4.35 | 4.35 | +0.08 (+1.87%) | 50,555,213 |
7 Jun 2023 | CNY | 4.16 | 4.34 | 4.13 | 4.27 | 4.27 | +0.09 (+2.15%) | 50,154,856 |
6 Jun 2023 | CNY | 4.06 | 4.29 | 4.03 | 4.18 | 4.18 | +0.12 (+2.96%) | 51,267,622 |
5 Jun 2023 | CNY | 4.07 | 4.08 | 3.95 | 4.06 | 4.06 | -0.07 (-1.69%) | 34,808,325 |
2 Jun 2023 | CNY | 3.86 | 4.15 | 3.86 | 4.13 | 4.13 | +0.27 (+6.99%) | 47,338,243 |
1 Jun 2023 | CNY | 3.86 | 3.91 | 3.79 | 3.86 | 3.86 | 0.0 (0.0%) | 17,524,600 |
31 May 2023 | CNY | 3.83 | 3.92 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 19,472,588 |
30 May 2023 | CNY | 3.79 | 3.86 | 3.72 | 3.85 | 3.85 | +0.06 (+1.58%) | 17,307,540 |
29 May 2023 | CNY | 3.81 | 3.85 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 14,228,040 |
26 May 2023 | CNY | 3.84 | 3.86 | 3.77 | 3.84 | 3.84 | 0.0 (0.0%) | 11,272,568 |
25 May 2023 | CNY | 3.83 | 3.85 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 13,151,106 |
24 May 2023 | CNY | 3.87 | 3.91 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 16,669,535 |