Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 5.14 | 5.15 | 5.1 | 5.1 | 5.1 | -0.03 (-0.58%) | 6,367,400 |
13 Jul 2023 | CNY | 5.09 | 5.14 | 5.08 | 5.13 | 5.13 | +0.06 (+1.18%) | 8,785,100 |
12 Jul 2023 | CNY | 5.09 | 5.12 | 5.06 | 5.07 | 5.07 | -0.01 (-0.20%) | 9,575,060 |
11 Jul 2023 | CNY | 5.07 | 5.09 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 6,294,200 |
10 Jul 2023 | CNY | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | +0.01 (+0.20%) | 4,840,800 |
7 Jul 2023 | CNY | 5.04 | 5.08 | 5.03 | 5.06 | 5.06 | +0.02 (+0.40%) | 7,339,020 |
6 Jul 2023 | CNY | 5.06 | 5.07 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 4,465,580 |
5 Jul 2023 | CNY | 5.05 | 5.09 | 5.04 | 5.07 | 5.07 | +0.01 (+0.20%) | 6,118,730 |
4 Jul 2023 | CNY | 5.07 | 5.08 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 6,927,770 |
3 Jul 2023 | CNY | 5.03 | 5.09 | 5.02 | 5.07 | 5.07 | +0.05 (+1.00%) | 10,922,400 |
30 Jun 2023 | CNY | 4.97 | 5.04 | 4.96 | 5.02 | 5.02 | +0.05 (+1.01%) | 8,403,220 |
29 Jun 2023 | CNY | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | -0.04 (-0.80%) | 8,751,830 |
28 Jun 2023 | CNY | 5.02 | 5.03 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 8,524,270 |
27 Jun 2023 | CNY | 4.96 | 5.02 | 4.95 | 5.01 | 5.01 | +0.05 (+1.01%) | 7,120,270 |
26 Jun 2023 | CNY | 5 | 5 | 4.95 | 4.96 | 4.96 | -0.06 (-1.20%) | 11,876,450 |
21 Jun 2023 | CNY | 5.05 | 5.06 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 11,475,450 |
20 Jun 2023 | CNY | 5.06 | 5.08 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 8,334,100 |
19 Jun 2023 | CNY | 5.09 | 5.11 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 14,302,840 |
16 Jun 2023 | CNY | 5.16 | 5.16 | 5.09 | 5.1 | 5.1 | -0.06 (-1.16%) | 17,742,460 |
15 Jun 2023 | CNY | 5.14 | 5.16 | 5.09 | 5.16 | 5.16 | +0.02 (+0.39%) | 11,576,190 |
14 Jun 2023 | CNY | 5.25 | 5.26 | 5.14 | 5.14 | 5.14 | -0.1 (-1.91%) | 14,238,620 |
13 Jun 2023 | CNY | 5.26 | 5.29 | 5.23 | 5.24 | 5.24 | -0.03 (-0.57%) | 7,344,700 |
12 Jun 2023 | CNY | 5.34 | 5.35 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 8,810,230 |
9 Jun 2023 | CNY | 5.38 | 5.41 | 5.33 | 5.33 | 5.33 | -0.05 (-0.93%) | 10,555,090 |
8 Jun 2023 | CNY | 5.32 | 5.38 | 5.29 | 5.38 | 5.38 | -0.21 (-3.76%) | 12,718,480 |
7 Jun 2023 | CNY | 5.52 | 5.61 | 5.51 | 5.59 | 5.59 | +0.06 (+1.08%) | 14,148,600 |
6 Jun 2023 | CNY | 5.58 | 5.62 | 5.51 | 5.53 | 5.53 | -0.04 (-0.72%) | 13,330,100 |
5 Jun 2023 | CNY | 5.59 | 5.62 | 5.57 | 5.57 | 5.57 | -0.02 (-0.36%) | 6,192,090 |
2 Jun 2023 | CNY | 5.54 | 5.6 | 5.54 | 5.59 | 5.59 | +0.03 (+0.54%) | 8,839,970 |
1 Jun 2023 | CNY | 5.57 | 5.59 | 5.49 | 5.56 | 5.56 | -0.01 (-0.18%) | 8,269,620 |