Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 4.99 | 5.01 | 4.93 | 4.95 | 4.95 | -0.06 (-1.20%) | 7,498,292 |
5 Jul 2023 | CNY | 4.97 | 5.11 | 4.95 | 5.01 | 5.01 | +0.02 (+0.40%) | 12,546,884 |
4 Jul 2023 | CNY | 4.96 | 5.02 | 4.95 | 4.99 | 4.99 | +0.04 (+0.81%) | 8,246,301 |
3 Jul 2023 | CNY | 4.94 | 5 | 4.94 | 4.95 | 4.95 | -0.01 (-0.20%) | 5,293,602 |
30 Jun 2023 | CNY | 4.97 | 4.99 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 5,925,601 |
29 Jun 2023 | CNY | 4.91 | 4.98 | 4.89 | 4.96 | 4.96 | +0.06 (+1.22%) | 8,002,601 |
28 Jun 2023 | CNY | 4.88 | 4.92 | 4.81 | 4.9 | 4.9 | +0.02 (+0.41%) | 7,563,701 |
27 Jun 2023 | CNY | 4.77 | 4.89 | 4.76 | 4.88 | 4.88 | +0.12 (+2.52%) | 8,228,400 |
26 Jun 2023 | CNY | 4.84 | 4.87 | 4.76 | 4.76 | 4.76 | -0.1 (-2.06%) | 5,450,594 |
21 Jun 2023 | CNY | 4.89 | 4.91 | 4.84 | 4.86 | 4.86 | -0.04 (-0.82%) | 5,411,800 |
20 Jun 2023 | CNY | 4.85 | 4.91 | 4.82 | 4.9 | 4.9 | +0.05 (+1.03%) | 6,976,065 |
19 Jun 2023 | CNY | 4.86 | 4.88 | 4.84 | 4.85 | 4.85 | -0.02 (-0.41%) | 3,424,001 |
16 Jun 2023 | CNY | 4.82 | 4.87 | 4.81 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,424,912 |
15 Jun 2023 | CNY | 4.81 | 4.82 | 4.79 | 4.82 | 4.82 | +0.02 (+0.42%) | 2,898,306 |
14 Jun 2023 | CNY | 4.81 | 4.81 | 4.78 | 4.8 | 4.8 | -0.01 (-0.21%) | 3,031,294 |
13 Jun 2023 | CNY | 4.8 | 4.83 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 2,941,901 |
12 Jun 2023 | CNY | 4.77 | 4.82 | 4.76 | 4.82 | 4.82 | +0.03 (+0.63%) | 3,967,800 |
9 Jun 2023 | CNY | 4.82 | 4.83 | 4.77 | 4.79 | 4.79 | -0.02 (-0.42%) | 4,144,300 |
8 Jun 2023 | CNY | 4.83 | 4.83 | 4.76 | 4.81 | 4.81 | -0.02 (-0.41%) | 3,998,336 |
7 Jun 2023 | CNY | 4.8 | 4.85 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 4,625,803 |
6 Jun 2023 | CNY | 4.89 | 5.01 | 4.81 | 4.81 | 4.81 | -0.1 (-2.04%) | 12,688,775 |
5 Jun 2023 | CNY | 4.88 | 4.92 | 4.86 | 4.91 | 4.91 | +0.03 (+0.61%) | 6,516,132 |
2 Jun 2023 | CNY | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | +0.01 (+0.21%) | 7,288,000 |
1 Jun 2023 | CNY | 4.88 | 4.91 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 8,375,646 |
31 May 2023 | CNY | 4.93 | 4.96 | 4.86 | 4.87 | 4.87 | -0.1 (-2.01%) | 12,902,204 |
30 May 2023 | CNY | 4.8 | 5.09 | 4.77 | 4.97 | 4.97 | +0.19 (+3.97%) | 30,036,138 |
29 May 2023 | CNY | 4.8 | 4.85 | 4.77 | 4.78 | 4.78 | -0.03 (-0.62%) | 3,009,422 |
26 May 2023 | CNY | 4.81 | 4.83 | 4.76 | 4.81 | 4.81 | 0.0 (0.0%) | 3,075,900 |
25 May 2023 | CNY | 4.78 | 4.81 | 4.73 | 4.81 | 4.81 | +0.02 (+0.42%) | 4,407,701 |
24 May 2023 | CNY | 4.81 | 4.84 | 4.76 | 4.79 | 4.79 | -0.02 (-0.42%) | 4,544,036 |