Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 4.1 | 4.16 | 4.09 | 4.15 | 4.15 | +0.06 (+1.47%) | 9,652,560 |
3 Jul 2023 | CNY | 4.11 | 4.17 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 9,370,720 |
30 Jun 2023 | CNY | 4.04 | 4.11 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 10,139,751 |
29 Jun 2023 | CNY | 4 | 4.08 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 8,966,593 |
28 Jun 2023 | CNY | 3.97 | 4.02 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 13,249,450 |
27 Jun 2023 | CNY | 3.88 | 3.98 | 3.85 | 3.97 | 3.97 | +0.11 (+2.85%) | 9,049,160 |
26 Jun 2023 | CNY | 3.9 | 3.93 | 3.85 | 3.86 | 3.86 | -0.07 (-1.78%) | 7,858,724 |
21 Jun 2023 | CNY | 3.93 | 3.98 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 7,777,480 |
20 Jun 2023 | CNY | 3.96 | 3.98 | 3.89 | 3.92 | 3.92 | -0.05 (-1.26%) | 6,672,180 |
19 Jun 2023 | CNY | 3.99 | 4.02 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 6,121,580 |
16 Jun 2023 | CNY | 4.03 | 4.04 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 7,494,860 |
15 Jun 2023 | CNY | 3.99 | 4.04 | 3.97 | 4.03 | 4.03 | +0.03 (+0.75%) | 8,560,120 |
14 Jun 2023 | CNY | 4.02 | 4.02 | 3.97 | 4 | 4 | 0.0 (0.0%) | 5,902,880 |
13 Jun 2023 | CNY | 4.04 | 4.04 | 4 | 4 | 4 | -0.02 (-0.50%) | 7,499,663 |
12 Jun 2023 | CNY | 3.95 | 4.04 | 3.92 | 4.02 | 4.02 | +0.07 (+1.77%) | 11,919,360 |
9 Jun 2023 | CNY | 3.89 | 3.97 | 3.88 | 3.95 | 3.95 | +0.08 (+2.07%) | 9,927,657 |
8 Jun 2023 | CNY | 3.92 | 3.94 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 7,301,260 |
7 Jun 2023 | CNY | 3.92 | 3.98 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 10,474,441 |
6 Jun 2023 | CNY | 3.99 | 4 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 7,723,420 |
5 Jun 2023 | CNY | 3.95 | 4 | 3.92 | 3.99 | 3.99 | +0.06 (+1.53%) | 9,437,320 |
2 Jun 2023 | CNY | 3.89 | 3.94 | 3.89 | 3.93 | 3.93 | +0.05 (+1.29%) | 6,144,060 |
1 Jun 2023 | CNY | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | -0.04 (-1.02%) | 6,558,160 |
31 May 2023 | CNY | 3.92 | 3.98 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 12,786,268 |
30 May 2023 | CNY | 3.89 | 3.92 | 3.87 | 3.91 | 3.91 | +0.02 (+0.51%) | 4,369,393 |
29 May 2023 | CNY | 3.96 | 3.98 | 3.87 | 3.89 | 3.89 | -0.07 (-1.77%) | 7,339,420 |
26 May 2023 | CNY | 3.93 | 3.96 | 3.88 | 3.96 | 3.96 | +0.03 (+0.76%) | 4,663,582 |
25 May 2023 | CNY | 3.9 | 3.96 | 3.88 | 3.93 | 3.93 | +0.02 (+0.51%) | 5,308,785 |
24 May 2023 | CNY | 4.01 | 4.02 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 8,065,001 |
23 May 2023 | CNY | 4.02 | 4.08 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 16,371,270 |
22 May 2023 | CNY | 3.9 | 4.03 | 3.88 | 4.02 | 4.02 | +0.11 (+2.81%) | 14,208,000 |