Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 4.96 | 4.99 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 13,054,635 |
5 Jul 2023 | CNY | 5.14 | 5.14 | 4.93 | 4.95 | 4.95 | -0.23 (-4.44%) | 26,712,354 |
4 Jul 2023 | CNY | 4.91 | 5.19 | 4.86 | 5.18 | 5.18 | +0.27 (+5.50%) | 38,317,544 |
3 Jul 2023 | CNY | 4.63 | 4.95 | 4.63 | 4.91 | 4.91 | +0.29 (+6.28%) | 29,446,359 |
30 Jun 2023 | CNY | 4.63 | 4.65 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 6,360,600 |
29 Jun 2023 | CNY | 4.56 | 4.64 | 4.54 | 4.61 | 4.61 | +0.08 (+1.77%) | 8,572,230 |
28 Jun 2023 | CNY | 4.52 | 4.54 | 4.44 | 4.53 | 4.53 | +0.02 (+0.44%) | 4,386,771 |
27 Jun 2023 | CNY | 4.39 | 4.51 | 4.39 | 4.51 | 4.51 | +0.12 (+2.73%) | 6,347,476 |
26 Jun 2023 | CNY | 4.44 | 4.45 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 5,046,825 |
21 Jun 2023 | CNY | 4.47 | 4.5 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 4,885,970 |
20 Jun 2023 | CNY | 4.48 | 4.51 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 5,624,297 |
19 Jun 2023 | CNY | 4.5 | 4.53 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 4,107,319 |
16 Jun 2023 | CNY | 4.49 | 4.52 | 4.46 | 4.51 | 4.51 | +0.03 (+0.67%) | 4,306,955 |
15 Jun 2023 | CNY | 4.46 | 4.49 | 4.42 | 4.48 | 4.48 | +0.02 (+0.45%) | 4,096,208 |
14 Jun 2023 | CNY | 4.48 | 4.49 | 4.43 | 4.46 | 4.46 | -0.02 (-0.45%) | 3,857,931 |
13 Jun 2023 | CNY | 4.43 | 4.49 | 4.42 | 4.48 | 4.48 | +0.03 (+0.67%) | 4,948,742 |
12 Jun 2023 | CNY | 4.39 | 4.46 | 4.35 | 4.45 | 4.45 | +0.02 (+0.45%) | 6,639,821 |
9 Jun 2023 | CNY | 4.42 | 4.46 | 4.39 | 4.43 | 4.43 | -0.01 (-0.23%) | 5,410,482 |
8 Jun 2023 | CNY | 4.43 | 4.45 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 6,706,149 |
7 Jun 2023 | CNY | 4.49 | 4.51 | 4.43 | 4.44 | 4.44 | -0.03 (-0.67%) | 6,068,666 |
6 Jun 2023 | CNY | 4.59 | 4.6 | 4.47 | 4.47 | 4.47 | -0.14 (-3.04%) | 8,168,634 |
5 Jun 2023 | CNY | 4.62 | 4.65 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 4,614,340 |
2 Jun 2023 | CNY | 4.61 | 4.66 | 4.56 | 4.64 | 4.64 | +0.03 (+0.65%) | 7,054,333 |
1 Jun 2023 | CNY | 4.62 | 4.65 | 4.59 | 4.61 | 4.61 | -0.02 (-0.43%) | 6,950,108 |
31 May 2023 | CNY | 4.72 | 4.73 | 4.63 | 4.63 | 4.63 | -0.11 (-2.32%) | 7,422,477 |
30 May 2023 | CNY | 4.71 | 4.8 | 4.67 | 4.74 | 4.74 | +0.03 (+0.64%) | 6,348,201 |
29 May 2023 | CNY | 4.74 | 4.79 | 4.7 | 4.71 | 4.71 | -0.06 (-1.26%) | 5,404,141 |
26 May 2023 | CNY | 4.75 | 4.81 | 4.69 | 4.77 | 4.77 | +0.06 (+1.27%) | 6,434,432 |
25 May 2023 | CNY | 4.71 | 4.74 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 6,104,211 |
24 May 2023 | CNY | 4.78 | 4.78 | 4.67 | 4.68 | 4.68 | -0.08 (-1.68%) | 6,791,594 |