Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 3.67 | 3.69 | 3.64 | 3.64 | 3.64 | -0.03 (-0.82%) | 12,412,508 |
5 Jul 2023 | CNY | 3.67 | 3.72 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 13,508,012 |
4 Jul 2023 | CNY | 3.79 | 3.79 | 3.67 | 3.69 | 3.69 | -0.08 (-2.12%) | 19,327,188 |
3 Jul 2023 | CNY | 3.74 | 3.82 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 10,147,256 |
30 Jun 2023 | CNY | 3.78 | 3.79 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 8,655,860 |
29 Jun 2023 | CNY | 3.72 | 3.81 | 3.69 | 3.78 | 3.78 | +0.05 (+1.34%) | 10,334,358 |
28 Jun 2023 | CNY | 3.77 | 3.77 | 3.68 | 3.73 | 3.73 | -0.03 (-0.80%) | 7,050,380 |
27 Jun 2023 | CNY | 3.69 | 3.77 | 3.69 | 3.76 | 3.76 | +0.06 (+1.62%) | 6,894,871 |
26 Jun 2023 | CNY | 3.69 | 3.75 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 8,257,889 |
21 Jun 2023 | CNY | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 9,136,884 |
20 Jun 2023 | CNY | 3.84 | 3.85 | 3.77 | 3.78 | 3.78 | -0.05 (-1.31%) | 9,642,424 |
19 Jun 2023 | CNY | 3.86 | 3.9 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 10,987,040 |
16 Jun 2023 | CNY | 3.77 | 3.9 | 3.77 | 3.88 | 3.88 | +0.12 (+3.19%) | 16,075,890 |
15 Jun 2023 | CNY | 3.73 | 3.79 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 12,322,331 |
14 Jun 2023 | CNY | 3.75 | 3.78 | 3.67 | 3.73 | 3.73 | -0.05 (-1.32%) | 15,335,020 |
13 Jun 2023 | CNY | 3.7 | 3.79 | 3.69 | 3.78 | 3.78 | +0.01 (+0.27%) | 11,454,354 |
12 Jun 2023 | CNY | 3.68 | 3.78 | 3.65 | 3.77 | 3.77 | +0.08 (+2.17%) | 15,276,594 |
9 Jun 2023 | CNY | 3.71 | 3.73 | 3.6 | 3.69 | 3.69 | -0.02 (-0.54%) | 28,127,380 |
8 Jun 2023 | CNY | 3.88 | 3.9 | 3.69 | 3.71 | 3.71 | -0.17 (-4.38%) | 33,415,833 |
7 Jun 2023 | CNY | 3.93 | 3.97 | 3.87 | 3.88 | 3.88 | -0.06 (-1.52%) | 13,200,012 |
6 Jun 2023 | CNY | 3.92 | 3.94 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 6,488,064 |
5 Jun 2023 | CNY | 3.9 | 3.96 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 8,098,585 |
2 Jun 2023 | CNY | 3.89 | 3.94 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 8,013,474 |
1 Jun 2023 | CNY | 3.98 | 3.99 | 3.88 | 3.88 | 3.88 | -0.12 (-3%) | 18,250,500 |
31 May 2023 | CNY | 4.04 | 4.04 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 11,447,944 |
30 May 2023 | CNY | 3.99 | 4.02 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 8,635,985 |
29 May 2023 | CNY | 4 | 4.03 | 3.98 | 4 | 4 | 0.0 (0.0%) | 9,217,058 |
26 May 2023 | CNY | 3.99 | 4.02 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 11,116,453 |
25 May 2023 | CNY | 3.95 | 3.99 | 3.92 | 3.99 | 3.99 | +0.08 (+2.05%) | 14,399,354 |
24 May 2023 | CNY | 3.92 | 3.96 | 3.88 | 3.91 | 3.91 | -0.07 (-1.76%) | 12,564,937 |