Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.06 | 3.06 | +0.05 (+1.66%) | 5,537,700 |
3 Jul 2023 | CNY | 2.97 | 3.04 | 2.97 | 3.01 | 3.01 | +0.06 (+2.03%) | 4,962,300 |
30 Jun 2023 | CNY | 2.92 | 2.97 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 4,396,230 |
29 Jun 2023 | CNY | 2.93 | 2.93 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 3,333,030 |
28 Jun 2023 | CNY | 2.94 | 2.95 | 2.89 | 2.91 | 2.91 | -0.02 (-0.68%) | 3,772,269 |
27 Jun 2023 | CNY | 2.89 | 2.95 | 2.88 | 2.93 | 2.93 | +0.05 (+1.74%) | 5,055,800 |
26 Jun 2023 | CNY | 2.99 | 3 | 2.85 | 2.88 | 2.88 | -0.11 (-3.68%) | 8,954,630 |
21 Jun 2023 | CNY | 3 | 3.03 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 4,803,119 |
20 Jun 2023 | CNY | 3.02 | 3.03 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 3,409,326 |
19 Jun 2023 | CNY | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -0.06 (-1.95%) | 5,576,400 |
16 Jun 2023 | CNY | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 4,637,602 |
15 Jun 2023 | CNY | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 3,547,170 |
14 Jun 2023 | CNY | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 3,394,150 |
13 Jun 2023 | CNY | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 3,123,316 |
12 Jun 2023 | CNY | 3 | 3.05 | 2.98 | 3.03 | 3.03 | +0.02 (+0.66%) | 4,892,934 |
9 Jun 2023 | CNY | 3.04 | 3.04 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 6,718,930 |
8 Jun 2023 | CNY | 3 | 3.05 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 5,694,100 |
7 Jun 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 3,840,373 |
6 Jun 2023 | CNY | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | -0.04 (-1.30%) | 4,323,230 |
5 Jun 2023 | CNY | 3.09 | 3.1 | 3.06 | 3.07 | 3.07 | -0.02 (-0.65%) | 4,261,031 |
2 Jun 2023 | CNY | 3.04 | 3.09 | 3.03 | 3.09 | 3.09 | +0.05 (+1.64%) | 6,301,200 |
1 Jun 2023 | CNY | 3.09 | 3.1 | 3.04 | 3.04 | 3.04 | -0.05 (-1.62%) | 6,230,100 |
31 May 2023 | CNY | 3.07 | 3.1 | 3.06 | 3.09 | 3.09 | +0.03 (+0.98%) | 3,300,000 |
30 May 2023 | CNY | 3.07 | 3.07 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 3,171,900 |
29 May 2023 | CNY | 3.08 | 3.08 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 3,048,700 |
26 May 2023 | CNY | 3.06 | 3.08 | 3.01 | 3.07 | 3.07 | +0.02 (+0.66%) | 3,321,800 |
25 May 2023 | CNY | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 3,494,200 |
24 May 2023 | CNY | 3.08 | 3.09 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 3,134,243 |
23 May 2023 | CNY | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 2,916,700 |
22 May 2023 | CNY | 3.1 | 3.11 | 3.07 | 3.1 | 3.1 | +0.02 (+0.65%) | 2,984,000 |