Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 4.64 | 4.66 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 1,406,700 |
4 Jul 2023 | CNY | 4.65 | 4.66 | 4.6 | 4.62 | 4.62 | -0.05 (-1.07%) | 1,326,804 |
3 Jul 2023 | CNY | 4.68 | 4.7 | 4.64 | 4.67 | 4.67 | +0.02 (+0.43%) | 1,495,001 |
30 Jun 2023 | CNY | 4.55 | 4.69 | 4.53 | 4.65 | 4.65 | +0.12 (+2.65%) | 2,856,598 |
29 Jun 2023 | CNY | 4.47 | 4.54 | 4.45 | 4.53 | 4.53 | +0.06 (+1.34%) | 1,736,955 |
28 Jun 2023 | CNY | 4.51 | 4.54 | 4.43 | 4.47 | 4.47 | -0.04 (-0.89%) | 1,460,619 |
27 Jun 2023 | CNY | 4.43 | 4.54 | 4.42 | 4.51 | 4.51 | +0.1 (+2.27%) | 2,439,506 |
26 Jun 2023 | CNY | 4.53 | 4.55 | 4.4 | 4.41 | 4.41 | -0.12 (-2.65%) | 2,795,103 |
21 Jun 2023 | CNY | 4.6 | 4.64 | 4.5 | 4.53 | 4.53 | -0.09 (-1.95%) | 2,760,560 |
20 Jun 2023 | CNY | 4.68 | 4.75 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 2,902,157 |
19 Jun 2023 | CNY | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 1,592,072 |
16 Jun 2023 | CNY | 4.71 | 4.74 | 4.67 | 4.67 | 4.67 | -0.04 (-0.85%) | 1,803,100 |
15 Jun 2023 | CNY | 4.73 | 4.76 | 4.67 | 4.71 | 4.71 | -0.02 (-0.42%) | 1,120,817 |
14 Jun 2023 | CNY | 4.66 | 4.75 | 4.63 | 4.73 | 4.73 | +0.07 (+1.50%) | 1,520,640 |
13 Jun 2023 | CNY | 4.67 | 4.7 | 4.63 | 4.66 | 4.66 | -0.02 (-0.43%) | 1,779,487 |
12 Jun 2023 | CNY | 4.73 | 4.74 | 4.63 | 4.68 | 4.68 | -0.06 (-1.27%) | 2,150,616 |
9 Jun 2023 | CNY | 4.76 | 4.8 | 4.73 | 4.74 | 4.74 | -0.03 (-0.63%) | 1,479,738 |
8 Jun 2023 | CNY | 4.85 | 4.86 | 4.74 | 4.77 | 4.77 | -0.09 (-1.85%) | 1,965,378 |
7 Jun 2023 | CNY | 4.85 | 4.88 | 4.82 | 4.86 | 4.86 | -0.01 (-0.21%) | 1,851,664 |
6 Jun 2023 | CNY | 4.95 | 5 | 4.83 | 4.87 | 4.87 | -0.08 (-1.62%) | 3,018,420 |
5 Jun 2023 | CNY | 4.92 | 4.96 | 4.87 | 4.95 | 4.95 | -0.01 (-0.20%) | 1,885,044 |
2 Jun 2023 | CNY | 4.92 | 4.96 | 4.91 | 4.96 | 4.96 | +0.04 (+0.81%) | 1,806,100 |
1 Jun 2023 | CNY | 4.95 | 4.98 | 4.89 | 4.92 | 4.92 | -0.04 (-0.81%) | 1,805,738 |
31 May 2023 | CNY | 5.03 | 5.07 | 4.95 | 4.96 | 4.96 | -0.08 (-1.59%) | 1,710,019 |
30 May 2023 | CNY | 5.02 | 5.13 | 4.97 | 5.04 | 5.04 | +0.01 (+0.20%) | 2,353,713 |
29 May 2023 | CNY | 5.09 | 5.12 | 4.99 | 5.03 | 5.03 | -0.04 (-0.79%) | 2,196,154 |
26 May 2023 | CNY | 4.97 | 5.09 | 4.92 | 5.07 | 5.07 | +0.1 (+2.01%) | 2,430,397 |
25 May 2023 | CNY | 5 | 5.03 | 4.92 | 4.97 | 4.97 | -0.06 (-1.19%) | 2,217,140 |
24 May 2023 | CNY | 5.11 | 5.11 | 5.01 | 5.03 | 5.03 | -0.08 (-1.57%) | 1,871,504 |
23 May 2023 | CNY | 5.1 | 5.18 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 2,509,922 |