Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 3.61 | 3.64 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 23,367,215 |
6 Jul 2023 | CNY | 3.63 | 3.65 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 23,241,752 |
5 Jul 2023 | CNY | 3.66 | 3.67 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 22,552,901 |
4 Jul 2023 | CNY | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 31,358,945 |
3 Jul 2023 | CNY | 3.59 | 3.68 | 3.59 | 3.66 | 3.66 | +0.07 (+1.95%) | 56,339,407 |
30 Jun 2023 | CNY | 3.54 | 3.6 | 3.54 | 3.59 | 3.59 | +0.04 (+1.13%) | 41,004,193 |
29 Jun 2023 | CNY | 3.58 | 3.6 | 3.54 | 3.55 | 3.55 | -0.28 (-7.31%) | 77,424,672 |
28 Jun 2023 | CNY | 3.85 | 3.87 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 55,656,491 |
27 Jun 2023 | CNY | 3.8 | 3.87 | 3.79 | 3.85 | 3.85 | +0.06 (+1.58%) | 41,532,649 |
26 Jun 2023 | CNY | 3.84 | 3.85 | 3.79 | 3.79 | 3.79 | -0.05 (-1.30%) | 49,356,326 |
21 Jun 2023 | CNY | 3.84 | 3.88 | 3.83 | 3.84 | 3.84 | +0.01 (+0.26%) | 45,826,117 |
20 Jun 2023 | CNY | 3.87 | 3.87 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 48,091,495 |
19 Jun 2023 | CNY | 3.91 | 3.92 | 3.86 | 3.86 | 3.86 | -0.05 (-1.28%) | 41,502,637 |
16 Jun 2023 | CNY | 3.91 | 3.94 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 37,542,309 |
15 Jun 2023 | CNY | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 28,014,172 |
14 Jun 2023 | CNY | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 59,593,884 |
13 Jun 2023 | CNY | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 26,102,673 |
12 Jun 2023 | CNY | 4.04 | 4.04 | 3.95 | 3.95 | 3.95 | -0.09 (-2.23%) | 58,701,366 |
9 Jun 2023 | CNY | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 46,016,636 |
8 Jun 2023 | CNY | 3.97 | 4.05 | 3.95 | 4.05 | 4.05 | +0.08 (+2.02%) | 56,737,437 |
7 Jun 2023 | CNY | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | +0.05 (+1.28%) | 49,730,962 |
6 Jun 2023 | CNY | 3.92 | 3.98 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 58,242,179 |
5 Jun 2023 | CNY | 3.92 | 3.96 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 57,779,360 |
2 Jun 2023 | CNY | 3.92 | 3.94 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 60,724,579 |
1 Jun 2023 | CNY | 3.95 | 3.96 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 70,449,062 |
31 May 2023 | CNY | 3.95 | 3.98 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 65,901,000 |
30 May 2023 | CNY | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 39,881,044 |
29 May 2023 | CNY | 3.95 | 4 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 66,361,449 |
26 May 2023 | CNY | 3.93 | 3.97 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 53,673,300 |
25 May 2023 | CNY | 3.95 | 3.95 | 3.89 | 3.93 | 3.93 | -0.01 (-0.25%) | 50,551,750 |