Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 4.53 | 4.61 | 4.51 | 4.57 | 4.57 | +0.03 (+0.66%) | 16,343,380 |
13 Jul 2023 | CNY | 4.49 | 4.55 | 4.48 | 4.54 | 4.54 | +0.07 (+1.57%) | 13,841,070 |
12 Jul 2023 | CNY | 4.55 | 4.57 | 4.46 | 4.47 | 4.47 | -0.09 (-1.97%) | 17,145,950 |
11 Jul 2023 | CNY | 4.62 | 4.63 | 4.56 | 4.56 | 4.56 | -0.07 (-1.51%) | 15,475,800 |
10 Jul 2023 | CNY | 4.61 | 4.65 | 4.56 | 4.63 | 4.63 | +0.02 (+0.43%) | 18,086,360 |
7 Jul 2023 | CNY | 4.56 | 4.63 | 4.54 | 4.61 | 4.61 | +0.04 (+0.88%) | 15,071,920 |
6 Jul 2023 | CNY | 4.64 | 4.66 | 4.55 | 4.57 | 4.57 | -0.07 (-1.51%) | 18,408,180 |
5 Jul 2023 | CNY | 4.63 | 4.68 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 19,080,410 |
4 Jul 2023 | CNY | 4.66 | 4.71 | 4.6 | 4.63 | 4.63 | -0.06 (-1.28%) | 24,031,580 |
3 Jul 2023 | CNY | 4.64 | 4.73 | 4.61 | 4.69 | 4.69 | +0.03 (+0.64%) | 31,312,520 |
30 Jun 2023 | CNY | 4.58 | 4.68 | 4.56 | 4.66 | 4.66 | +0.09 (+1.97%) | 31,235,170 |
29 Jun 2023 | CNY | 4.51 | 4.61 | 4.44 | 4.57 | 4.57 | +0.07 (+1.56%) | 34,077,810 |
28 Jun 2023 | CNY | 4.47 | 4.56 | 4.41 | 4.5 | 4.5 | -0.05 (-1.10%) | 29,540,570 |
27 Jun 2023 | CNY | 4.42 | 4.58 | 4.41 | 4.55 | 4.55 | +0.15 (+3.41%) | 36,060,910 |
26 Jun 2023 | CNY | 4.46 | 4.51 | 4.39 | 4.4 | 4.4 | -0.14 (-3.08%) | 33,018,540 |
21 Jun 2023 | CNY | 4.56 | 4.61 | 4.52 | 4.54 | 4.54 | -0.02 (-0.44%) | 24,538,700 |
20 Jun 2023 | CNY | 4.66 | 4.67 | 4.55 | 4.56 | 4.56 | -0.11 (-2.36%) | 39,342,790 |
19 Jun 2023 | CNY | 4.8 | 4.8 | 4.65 | 4.67 | 4.67 | -0.13 (-2.71%) | 41,106,220 |
16 Jun 2023 | CNY | 4.75 | 4.84 | 4.73 | 4.8 | 4.8 | +0.07 (+1.48%) | 39,412,970 |
15 Jun 2023 | CNY | 4.75 | 4.76 | 4.66 | 4.73 | 4.73 | 0.0 (0.0%) | 29,202,720 |
14 Jun 2023 | CNY | 4.75 | 4.81 | 4.73 | 4.73 | 4.73 | -0.02 (-0.42%) | 32,497,330 |
13 Jun 2023 | CNY | 4.82 | 4.84 | 4.7 | 4.75 | 4.75 | -0.1 (-2.06%) | 49,345,710 |
12 Jun 2023 | CNY | 4.9 | 4.9 | 4.81 | 4.85 | 4.85 | -0.07 (-1.42%) | 53,027,900 |
9 Jun 2023 | CNY | 4.81 | 4.93 | 4.8 | 4.92 | 4.92 | +0.12 (+2.50%) | 73,990,530 |
8 Jun 2023 | CNY | 4.72 | 4.81 | 4.68 | 4.8 | 4.8 | +0.08 (+1.69%) | 45,700,340 |
7 Jun 2023 | CNY | 4.64 | 4.74 | 4.62 | 4.72 | 4.72 | +0.07 (+1.51%) | 35,080,890 |
6 Jun 2023 | CNY | 4.69 | 4.75 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 43,829,610 |
5 Jun 2023 | CNY | 4.71 | 4.75 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 30,320,050 |
2 Jun 2023 | CNY | 4.75 | 4.77 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 39,382,660 |
1 Jun 2023 | CNY | 4.7 | 4.82 | 4.66 | 4.74 | 4.74 | +0.04 (+0.85%) | 54,738,960 |