Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 5.02 | 5.03 | 4.92 | 4.93 | 4.93 | -0.08 (-1.60%) | 6,747,200 |
13 Jul 2023 | CNY | 4.98 | 5.03 | 4.95 | 5.01 | 5.01 | +0.06 (+1.21%) | 8,384,100 |
12 Jul 2023 | CNY | 4.98 | 5.02 | 4.94 | 4.95 | 4.95 | -0.04 (-0.80%) | 8,373,900 |
11 Jul 2023 | CNY | 5 | 5.02 | 4.93 | 4.99 | 4.99 | +0.01 (+0.20%) | 6,923,300 |
10 Jul 2023 | CNY | 5.03 | 5.08 | 4.97 | 4.98 | 4.98 | -0.06 (-1.19%) | 8,350,300 |
7 Jul 2023 | CNY | 5.04 | 5.06 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 7,265,900 |
6 Jul 2023 | CNY | 5.05 | 5.1 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 7,702,300 |
5 Jul 2023 | CNY | 5.03 | 5.18 | 5 | 5.05 | 5.05 | +0.03 (+0.60%) | 13,430,600 |
4 Jul 2023 | CNY | 5 | 5.06 | 4.98 | 5.02 | 5.02 | +0.02 (+0.40%) | 9,020,700 |
3 Jul 2023 | CNY | 4.97 | 5.05 | 4.96 | 5 | 5 | +0.05 (+1.01%) | 10,767,130 |
30 Jun 2023 | CNY | 4.87 | 4.99 | 4.83 | 4.95 | 4.95 | +0.11 (+2.27%) | 13,517,820 |
29 Jun 2023 | CNY | 4.78 | 4.89 | 4.75 | 4.84 | 4.84 | +0.04 (+0.83%) | 10,965,700 |
28 Jun 2023 | CNY | 4.81 | 4.81 | 4.68 | 4.8 | 4.8 | -0.01 (-0.21%) | 11,148,700 |
27 Jun 2023 | CNY | 4.74 | 4.85 | 4.71 | 4.81 | 4.81 | +0.08 (+1.69%) | 11,230,100 |
26 Jun 2023 | CNY | 4.7 | 4.8 | 4.62 | 4.73 | 4.73 | -0.07 (-1.46%) | 13,722,800 |
21 Jun 2023 | CNY | 4.96 | 4.98 | 4.78 | 4.8 | 4.8 | -0.19 (-3.81%) | 18,962,800 |
20 Jun 2023 | CNY | 5.08 | 5.12 | 4.97 | 4.99 | 4.99 | -0.05 (-0.99%) | 21,242,900 |
19 Jun 2023 | CNY | 5.15 | 5.33 | 5.04 | 5.04 | 5.04 | -0.35 (-6.49%) | 40,537,100 |
16 Jun 2023 | CNY | 6.04 | 6.3 | 5.34 | 5.39 | 5.39 | -0.54 (-9.11%) | 80,061,120 |
15 Jun 2023 | CNY | 5.85 | 5.93 | 4.91 | 5.93 | 5.93 | +0.54 (+10.02%) | 84,127,260 |
14 Jun 2023 | CNY | 5.11 | 5.39 | 5.06 | 5.39 | 5.39 | +0.49 (+10.00%) | 18,159,100 |
13 Jun 2023 | CNY | 4.43 | 4.9 | 4.41 | 4.9 | 4.9 | +0.45 (+10.11%) | 32,860,000 |
12 Jun 2023 | CNY | 4.35 | 4.47 | 4.29 | 4.45 | 4.45 | +0.07 (+1.60%) | 21,375,000 |
9 Jun 2023 | CNY | 4.45 | 4.46 | 4.35 | 4.38 | 4.38 | -0.06 (-1.35%) | 20,620,600 |
8 Jun 2023 | CNY | 4.42 | 4.53 | 4.31 | 4.44 | 4.44 | -0.07 (-1.55%) | 35,033,240 |
7 Jun 2023 | CNY | 4.42 | 4.64 | 4.28 | 4.51 | 4.51 | -0.2 (-4.25%) | 69,543,840 |
6 Jun 2023 | CNY | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.52 (-9.94%) | 7,033,300 |
5 Jun 2023 | CNY | 5.34 | 5.67 | 5.23 | 5.23 | 5.23 | -0.58 (-9.98%) | 15,441,340 |
2 Jun 2023 | CNY | 5.84 | 5.88 | 5.8 | 5.81 | 5.81 | -0.04 (-0.68%) | 3,014,200 |
1 Jun 2023 | CNY | 5.92 | 5.95 | 5.84 | 5.85 | 5.85 | -0.07 (-1.18%) | 4,460,100 |