Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 4.6 | 4.63 | 4.57 | 4.62 | 4.62 | +0.03 (+0.65%) | 57,419,100 |
13 Jul 2023 | CNY | 4.54 | 4.6 | 4.54 | 4.59 | 4.59 | +0.05 (+1.10%) | 58,236,120 |
12 Jul 2023 | CNY | 4.5 | 4.55 | 4.49 | 4.54 | 4.54 | +0.04 (+0.89%) | 50,788,280 |
11 Jul 2023 | CNY | 4.41 | 4.51 | 4.41 | 4.5 | 4.5 | +0.1 (+2.27%) | 66,070,250 |
10 Jul 2023 | CNY | 4.38 | 4.42 | 4.37 | 4.4 | 4.4 | +0.02 (+0.46%) | 38,969,130 |
7 Jul 2023 | CNY | 4.3 | 4.4 | 4.3 | 4.38 | 4.38 | +0.08 (+1.86%) | 59,387,060 |
6 Jul 2023 | CNY | 4.35 | 4.37 | 4.3 | 4.3 | 4.3 | -0.35 (-7.53%) | 79,393,810 |
5 Jul 2023 | CNY | 4.64 | 4.66 | 4.62 | 4.65 | 4.65 | +0.01 (+0.22%) | 49,916,900 |
4 Jul 2023 | CNY | 4.69 | 4.69 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 56,948,240 |
3 Jul 2023 | CNY | 4.64 | 4.7 | 4.63 | 4.69 | 4.69 | +0.06 (+1.30%) | 41,297,330 |
30 Jun 2023 | CNY | 4.61 | 4.65 | 4.6 | 4.63 | 4.63 | +0.03 (+0.65%) | 31,197,420 |
29 Jun 2023 | CNY | 4.6 | 4.62 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 32,568,190 |
28 Jun 2023 | CNY | 4.6 | 4.68 | 4.58 | 4.6 | 4.6 | +0.04 (+0.88%) | 73,439,170 |
27 Jun 2023 | CNY | 4.54 | 4.58 | 4.52 | 4.56 | 4.56 | +0.03 (+0.66%) | 41,880,360 |
26 Jun 2023 | CNY | 4.59 | 4.6 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 65,237,720 |
21 Jun 2023 | CNY | 4.62 | 4.67 | 4.6 | 4.6 | 4.6 | -0.01 (-0.22%) | 38,569,630 |
20 Jun 2023 | CNY | 4.63 | 4.65 | 4.61 | 4.61 | 4.61 | -0.02 (-0.43%) | 33,680,080 |
19 Jun 2023 | CNY | 4.7 | 4.71 | 4.62 | 4.63 | 4.63 | -0.08 (-1.70%) | 73,677,180 |
16 Jun 2023 | CNY | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | -0.01 (-0.21%) | 46,013,230 |
15 Jun 2023 | CNY | 4.71 | 4.75 | 4.69 | 4.72 | 4.72 | +0.03 (+0.64%) | 37,274,080 |
14 Jun 2023 | CNY | 4.83 | 4.84 | 4.69 | 4.69 | 4.69 | -0.15 (-3.10%) | 66,081,980 |
13 Jun 2023 | CNY | 4.8 | 4.84 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 36,210,330 |
12 Jun 2023 | CNY | 4.89 | 4.89 | 4.8 | 4.8 | 4.8 | -0.09 (-1.84%) | 53,459,830 |
9 Jun 2023 | CNY | 4.89 | 4.93 | 4.88 | 4.89 | 4.89 | -0.01 (-0.20%) | 46,189,170 |
8 Jun 2023 | CNY | 4.85 | 4.91 | 4.8 | 4.9 | 4.9 | +0.06 (+1.24%) | 70,231,220 |
7 Jun 2023 | CNY | 4.78 | 4.85 | 4.77 | 4.84 | 4.84 | +0.07 (+1.47%) | 40,869,290 |
6 Jun 2023 | CNY | 4.8 | 4.86 | 4.76 | 4.77 | 4.77 | -0.03 (-0.63%) | 54,662,460 |
5 Jun 2023 | CNY | 4.75 | 4.83 | 4.73 | 4.8 | 4.8 | +0.05 (+1.05%) | 52,581,030 |
2 Jun 2023 | CNY | 4.71 | 4.76 | 4.71 | 4.75 | 4.75 | +0.05 (+1.06%) | 45,752,570 |
1 Jun 2023 | CNY | 4.73 | 4.77 | 4.69 | 4.7 | 4.7 | -0.03 (-0.63%) | 51,047,910 |