Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | +0.04 (+1.08%) | 17,217,103 |
6 Jul 2023 | CNY | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 11,239,214 |
5 Jul 2023 | CNY | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 8,561,982 |
4 Jul 2023 | CNY | 3.75 | 3.76 | 3.73 | 3.74 | 3.74 | -0.01 (-0.27%) | 10,685,260 |
3 Jul 2023 | CNY | 3.71 | 3.76 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 18,924,700 |
30 Jun 2023 | CNY | 3.67 | 3.73 | 3.66 | 3.71 | 3.71 | +0.04 (+1.09%) | 14,291,001 |
29 Jun 2023 | CNY | 3.68 | 3.69 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 11,664,003 |
28 Jun 2023 | CNY | 3.66 | 3.69 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 10,410,453 |
27 Jun 2023 | CNY | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | +0.03 (+0.82%) | 11,226,554 |
26 Jun 2023 | CNY | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 17,212,227 |
21 Jun 2023 | CNY | 3.73 | 3.74 | 3.68 | 3.68 | 3.68 | -0.04 (-1.08%) | 17,934,991 |
20 Jun 2023 | CNY | 3.75 | 3.76 | 3.72 | 3.72 | 3.72 | -0.03 (-0.80%) | 14,988,895 |
19 Jun 2023 | CNY | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 13,364,566 |
16 Jun 2023 | CNY | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 16,231,000 |
15 Jun 2023 | CNY | 3.76 | 3.8 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 23,652,400 |
14 Jun 2023 | CNY | 3.76 | 3.78 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 11,582,091 |
13 Jun 2023 | CNY | 3.75 | 3.77 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 9,593,200 |
12 Jun 2023 | CNY | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 14,742,795 |
9 Jun 2023 | CNY | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 12,615,417 |
8 Jun 2023 | CNY | 3.74 | 3.8 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 16,467,000 |
7 Jun 2023 | CNY | 3.73 | 3.76 | 3.73 | 3.74 | 3.74 | +0.01 (+0.27%) | 11,551,240 |
6 Jun 2023 | CNY | 3.77 | 3.79 | 3.73 | 3.73 | 3.73 | -0.04 (-1.06%) | 20,519,075 |
5 Jun 2023 | CNY | 3.79 | 3.8 | 3.77 | 3.77 | 3.77 | -0.02 (-0.53%) | 11,840,479 |
2 Jun 2023 | CNY | 3.78 | 3.8 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 16,343,357 |
1 Jun 2023 | CNY | 3.77 | 3.8 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 14,077,500 |
31 May 2023 | CNY | 3.76 | 3.79 | 3.75 | 3.76 | 3.76 | -0.03 (-0.79%) | 14,905,531 |
30 May 2023 | CNY | 3.75 | 3.79 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 17,807,256 |
29 May 2023 | CNY | 3.77 | 3.8 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 19,550,097 |
26 May 2023 | CNY | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 16,548,633 |
25 May 2023 | CNY | 3.76 | 3.77 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 24,332,103 |