Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 5.16 | 5.16 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 1,365,600 |
7 Jul 2023 | CNY | 5.15 | 5.15 | 5.08 | 5.14 | 5.14 | -0.01 (-0.19%) | 2,352,500 |
6 Jul 2023 | CNY | 5.13 | 5.16 | 5.09 | 5.15 | 5.15 | +0.02 (+0.39%) | 1,774,520 |
5 Jul 2023 | CNY | 5.17 | 5.18 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 2,141,820 |
4 Jul 2023 | CNY | 5.16 | 5.18 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 1,890,100 |
3 Jul 2023 | CNY | 5.11 | 5.17 | 5.1 | 5.15 | 5.15 | +0.04 (+0.78%) | 4,086,860 |
30 Jun 2023 | CNY | 5 | 5.13 | 4.98 | 5.11 | 5.11 | +0.01 (+0.20%) | 4,153,980 |
29 Jun 2023 | CNY | 4.99 | 5.12 | 4.99 | 5.1 | 5.1 | +0.07 (+1.39%) | 2,068,940 |
28 Jun 2023 | CNY | 5.04 | 5.07 | 4.92 | 5.03 | 5.03 | -0.02 (-0.40%) | 1,596,140 |
27 Jun 2023 | CNY | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | +0.16 (+3.27%) | 2,715,100 |
26 Jun 2023 | CNY | 4.95 | 4.98 | 4.86 | 4.89 | 4.89 | -0.07 (-1.41%) | 2,146,200 |
21 Jun 2023 | CNY | 5.03 | 5.06 | 4.95 | 4.96 | 4.96 | -0.07 (-1.39%) | 1,680,900 |
20 Jun 2023 | CNY | 5.05 | 5.09 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 2,552,440 |
19 Jun 2023 | CNY | 5.13 | 5.13 | 5.05 | 5.07 | 5.07 | -0.08 (-1.55%) | 2,523,800 |
16 Jun 2023 | CNY | 5.15 | 5.18 | 5.1 | 5.15 | 5.15 | -0.02 (-0.39%) | 3,459,000 |
15 Jun 2023 | CNY | 5.3 | 5.31 | 5.11 | 5.17 | 5.17 | -0.16 (-3.00%) | 4,137,600 |
14 Jun 2023 | CNY | 5.23 | 5.54 | 5.12 | 5.33 | 5.33 | +0.15 (+2.90%) | 6,661,684 |
13 Jun 2023 | CNY | 5.22 | 5.29 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 1,242,000 |
12 Jun 2023 | CNY | 5.19 | 5.25 | 5.05 | 5.24 | 5.24 | +0.09 (+1.75%) | 2,323,120 |
9 Jun 2023 | CNY | 5.19 | 5.21 | 5.12 | 5.15 | 5.15 | -0.01 (-0.19%) | 1,529,900 |
8 Jun 2023 | CNY | 5.21 | 5.21 | 5.14 | 5.16 | 5.16 | -0.03 (-0.58%) | 1,584,700 |
7 Jun 2023 | CNY | 5.3 | 5.31 | 5.17 | 5.19 | 5.19 | -0.1 (-1.89%) | 2,359,860 |
6 Jun 2023 | CNY | 5.34 | 5.35 | 5.26 | 5.29 | 5.29 | -0.05 (-0.94%) | 2,674,280 |
5 Jun 2023 | CNY | 5.36 | 5.39 | 5.28 | 5.34 | 5.34 | -0.02 (-0.37%) | 1,721,760 |
2 Jun 2023 | CNY | 5.4 | 5.4 | 5.33 | 5.36 | 5.36 | 0.0 (0.0%) | 1,343,460 |
1 Jun 2023 | CNY | 5.33 | 5.42 | 5.24 | 5.36 | 5.36 | +0.05 (+0.94%) | 2,877,500 |
31 May 2023 | CNY | 5.35 | 5.38 | 5.26 | 5.31 | 5.31 | -0.04 (-0.75%) | 1,685,460 |
30 May 2023 | CNY | 5.29 | 5.35 | 5.24 | 5.35 | 5.35 | +0.08 (+1.52%) | 2,897,740 |
29 May 2023 | CNY | 5.43 | 5.43 | 5.24 | 5.27 | 5.27 | -0.14 (-2.59%) | 2,393,140 |
26 May 2023 | CNY | 5.35 | 5.42 | 5.31 | 5.41 | 5.41 | +0.05 (+0.93%) | 1,853,300 |