Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 4.42 | 4.43 | 4.36 | 4.37 | 4.37 | -0.06 (-1.35%) | 15,618,720 |
5 Jul 2023 | CNY | 4.42 | 4.45 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 9,386,632 |
4 Jul 2023 | CNY | 4.44 | 4.45 | 4.39 | 4.43 | 4.43 | -0.02 (-0.45%) | 13,999,372 |
3 Jul 2023 | CNY | 4.36 | 4.47 | 4.36 | 4.45 | 4.45 | +0.07 (+1.60%) | 21,135,836 |
30 Jun 2023 | CNY | 4.3 | 4.4 | 4.3 | 4.38 | 4.38 | +0.09 (+2.10%) | 11,929,054 |
29 Jun 2023 | CNY | 4.28 | 4.31 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 4,580,651 |
28 Jun 2023 | CNY | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 5,766,144 |
27 Jun 2023 | CNY | 4.25 | 4.31 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 7,005,220 |
26 Jun 2023 | CNY | 4.28 | 4.3 | 4.24 | 4.26 | 4.26 | -0.04 (-0.93%) | 9,493,520 |
21 Jun 2023 | CNY | 4.3 | 4.35 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 8,726,124 |
20 Jun 2023 | CNY | 4.32 | 4.34 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 7,152,724 |
19 Jun 2023 | CNY | 4.38 | 4.38 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 10,229,672 |
16 Jun 2023 | CNY | 4.39 | 4.41 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 7,073,422 |
15 Jun 2023 | CNY | 4.38 | 4.4 | 4.37 | 4.39 | 4.39 | +0.02 (+0.46%) | 6,310,604 |
14 Jun 2023 | CNY | 4.4 | 4.43 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 8,763,395 |
13 Jun 2023 | CNY | 4.35 | 4.42 | 4.34 | 4.4 | 4.4 | +0.06 (+1.38%) | 12,179,497 |
12 Jun 2023 | CNY | 4.29 | 4.36 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 12,226,540 |
9 Jun 2023 | CNY | 4.32 | 4.32 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 5,686,448 |
8 Jun 2023 | CNY | 4.28 | 4.32 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 6,115,132 |
7 Jun 2023 | CNY | 4.3 | 4.32 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 6,493,475 |
6 Jun 2023 | CNY | 4.34 | 4.35 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 9,771,380 |
5 Jun 2023 | CNY | 4.37 | 4.38 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 9,356,585 |
2 Jun 2023 | CNY | 4.39 | 4.41 | 4.36 | 4.36 | 4.36 | -0.03 (-0.68%) | 10,083,686 |
1 Jun 2023 | CNY | 4.41 | 4.42 | 4.37 | 4.39 | 4.39 | -0.01 (-0.23%) | 7,186,853 |
31 May 2023 | CNY | 4.41 | 4.41 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 6,507,526 |
30 May 2023 | CNY | 4.4 | 4.42 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 8,881,720 |
29 May 2023 | CNY | 4.45 | 4.45 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 6,917,670 |
26 May 2023 | CNY | 4.42 | 4.45 | 4.39 | 4.44 | 4.44 | +0.02 (+0.45%) | 8,817,661 |
25 May 2023 | CNY | 4.43 | 4.44 | 4.37 | 4.42 | 4.42 | -0.03 (-0.67%) | 11,179,514 |
24 May 2023 | CNY | 4.42 | 4.47 | 4.38 | 4.45 | 4.45 | +0.02 (+0.45%) | 13,094,369 |