Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 5.38 | 5.4 | 5.34 | 5.37 | 5.37 | -0.01 (-0.19%) | 4,249,300 |
13 Jul 2023 | CNY | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | +0.03 (+0.56%) | 4,220,000 |
12 Jul 2023 | CNY | 5.38 | 5.4 | 5.33 | 5.35 | 5.35 | -0.03 (-0.56%) | 4,011,400 |
11 Jul 2023 | CNY | 5.38 | 5.39 | 5.33 | 5.38 | 5.38 | 0.0 (0.0%) | 4,507,100 |
10 Jul 2023 | CNY | 5.35 | 5.43 | 5.31 | 5.38 | 5.38 | +0.04 (+0.75%) | 6,409,600 |
7 Jul 2023 | CNY | 5.29 | 5.34 | 5.27 | 5.34 | 5.34 | +0.05 (+0.95%) | 5,585,700 |
6 Jul 2023 | CNY | 5.28 | 5.3 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 3,017,300 |
5 Jul 2023 | CNY | 5.27 | 5.32 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 3,678,000 |
4 Jul 2023 | CNY | 5.31 | 5.31 | 5.27 | 5.29 | 5.29 | -0.03 (-0.56%) | 2,539,400 |
3 Jul 2023 | CNY | 5.31 | 5.33 | 5.29 | 5.32 | 5.32 | +0.02 (+0.38%) | 3,735,500 |
30 Jun 2023 | CNY | 5.27 | 5.3 | 5.26 | 5.3 | 5.3 | +0.03 (+0.57%) | 3,159,200 |
29 Jun 2023 | CNY | 5.24 | 5.29 | 5.24 | 5.27 | 5.27 | +0.01 (+0.19%) | 2,784,400 |
28 Jun 2023 | CNY | 5.25 | 5.27 | 5.22 | 5.26 | 5.26 | +0.01 (+0.19%) | 2,781,400 |
27 Jun 2023 | CNY | 5.14 | 5.25 | 5.14 | 5.25 | 5.25 | +0.11 (+2.14%) | 3,973,800 |
26 Jun 2023 | CNY | 5.18 | 5.19 | 5.12 | 5.14 | 5.14 | -0.05 (-0.96%) | 3,359,000 |
21 Jun 2023 | CNY | 5.2 | 5.22 | 5.16 | 5.19 | 5.19 | -0.01 (-0.19%) | 3,422,600 |
20 Jun 2023 | CNY | 5.23 | 5.25 | 5.19 | 5.2 | 5.2 | -0.03 (-0.57%) | 3,820,880 |
19 Jun 2023 | CNY | 5.26 | 5.27 | 5.23 | 5.23 | 5.23 | -0.03 (-0.57%) | 2,912,800 |
16 Jun 2023 | CNY | 5.27 | 5.29 | 5.24 | 5.26 | 5.26 | -0.04 (-0.75%) | 3,732,500 |
15 Jun 2023 | CNY | 5.28 | 5.3 | 5.25 | 5.3 | 5.3 | +0.02 (+0.38%) | 2,684,800 |
14 Jun 2023 | CNY | 5.28 | 5.29 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 3,232,390 |
13 Jun 2023 | CNY | 5.28 | 5.3 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 3,408,300 |
12 Jun 2023 | CNY | 5.29 | 5.33 | 5.23 | 5.3 | 5.3 | +0.01 (+0.19%) | 5,842,800 |
9 Jun 2023 | CNY | 5.33 | 5.34 | 5.28 | 5.29 | 5.29 | -0.02 (-0.38%) | 3,212,500 |
8 Jun 2023 | CNY | 5.26 | 5.33 | 5.21 | 5.31 | 5.31 | +0.04 (+0.76%) | 5,798,200 |
7 Jun 2023 | CNY | 5.25 | 5.28 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 5,105,780 |
6 Jun 2023 | CNY | 5.38 | 5.39 | 5.25 | 5.25 | 5.25 | -0.13 (-2.42%) | 11,149,680 |
5 Jun 2023 | CNY | 5.41 | 5.43 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 7,119,910 |
2 Jun 2023 | CNY | 5.38 | 5.43 | 5.36 | 5.4 | 5.4 | 0.0 (0.0%) | 12,601,900 |
1 Jun 2023 | CNY | 5.55 | 5.59 | 5.38 | 5.4 | 5.4 | -0.14 (-2.53%) | 18,260,400 |