Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.04 (-1.04%) | 3,909,700 |
6 Jul 2023 | CNY | 3.84 | 3.84 | 3.79 | 3.83 | 3.83 | 0.0 (0.0%) | 6,138,273 |
5 Jul 2023 | CNY | 3.85 | 3.89 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,300,563 |
4 Jul 2023 | CNY | 3.84 | 3.9 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 6,932,300 |
3 Jul 2023 | CNY | 3.8 | 3.88 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 9,216,980 |
30 Jun 2023 | CNY | 3.7 | 3.81 | 3.7 | 3.78 | 3.78 | +0.06 (+1.61%) | 7,250,860 |
29 Jun 2023 | CNY | 3.66 | 3.74 | 3.65 | 3.72 | 3.72 | +0.06 (+1.64%) | 7,319,578 |
28 Jun 2023 | CNY | 3.69 | 3.69 | 3.6 | 3.66 | 3.66 | -0.02 (-0.54%) | 5,205,279 |
27 Jun 2023 | CNY | 3.55 | 3.71 | 3.54 | 3.68 | 3.68 | +0.13 (+3.66%) | 11,273,986 |
26 Jun 2023 | CNY | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | -0.05 (-1.39%) | 6,944,660 |
21 Jun 2023 | CNY | 3.59 | 3.62 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 4,537,676 |
20 Jun 2023 | CNY | 3.67 | 3.67 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 6,841,066 |
19 Jun 2023 | CNY | 3.69 | 3.7 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 5,493,965 |
16 Jun 2023 | CNY | 3.66 | 3.72 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 5,983,475 |
15 Jun 2023 | CNY | 3.67 | 3.69 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 4,850,040 |
14 Jun 2023 | CNY | 3.7 | 3.71 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 5,275,790 |
13 Jun 2023 | CNY | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 5,381,590 |
12 Jun 2023 | CNY | 3.76 | 3.76 | 3.56 | 3.69 | 3.69 | -0.07 (-1.86%) | 12,908,420 |
9 Jun 2023 | CNY | 3.83 | 3.84 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 6,819,687 |
8 Jun 2023 | CNY | 3.8 | 3.84 | 3.76 | 3.83 | 3.83 | +0.03 (+0.79%) | 5,856,460 |
7 Jun 2023 | CNY | 3.76 | 3.81 | 3.74 | 3.8 | 3.8 | +0.07 (+1.88%) | 6,942,240 |
6 Jun 2023 | CNY | 3.8 | 3.81 | 3.72 | 3.73 | 3.73 | -0.08 (-2.10%) | 6,692,020 |
5 Jun 2023 | CNY | 3.82 | 3.85 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 4,745,800 |
2 Jun 2023 | CNY | 3.85 | 3.85 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 6,787,740 |
1 Jun 2023 | CNY | 3.8 | 3.88 | 3.77 | 3.83 | 3.83 | +0.07 (+1.86%) | 8,738,482 |
31 May 2023 | CNY | 3.78 | 3.8 | 3.75 | 3.76 | 3.76 | -0.03 (-0.79%) | 6,076,980 |
30 May 2023 | CNY | 3.73 | 3.79 | 3.71 | 3.79 | 3.79 | +0.04 (+1.07%) | 5,701,040 |
29 May 2023 | CNY | 3.86 | 3.88 | 3.74 | 3.75 | 3.75 | -0.14 (-3.60%) | 11,764,800 |
26 May 2023 | CNY | 3.95 | 4.01 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 13,256,686 |
25 May 2023 | CNY | 3.86 | 3.91 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 7,169,300 |