Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 4.16 | 4.29 | 4.11 | 4.18 | 4.18 | -0.09 (-2.11%) | 13,759,298 |
8 Jul 2022 | CNY | 4.37 | 4.42 | 4.25 | 4.27 | 4.27 | -0.15 (-3.39%) | 16,174,024 |
7 Jul 2022 | CNY | 4.3 | 4.45 | 4.24 | 4.42 | 4.42 | +0.11 (+2.55%) | 22,824,481 |
6 Jul 2022 | CNY | 4.25 | 4.37 | 4.19 | 4.31 | 4.31 | 0.0 (0.0%) | 18,051,650 |
5 Jul 2022 | CNY | 4.35 | 4.36 | 4.21 | 4.31 | 4.31 | +0.02 (+0.47%) | 19,662,912 |
4 Jul 2022 | CNY | 4.46 | 4.51 | 4.25 | 4.29 | 4.29 | -0.17 (-3.81%) | 27,430,892 |
1 Jul 2022 | CNY | 4.46 | 4.6 | 4.43 | 4.46 | 4.46 | +0.03 (+0.68%) | 32,727,376 |
30 Jun 2022 | CNY | 4.52 | 4.57 | 4.38 | 4.43 | 4.43 | -0.13 (-2.85%) | 36,024,374 |
29 Jun 2022 | CNY | 4.96 | 4.96 | 4.56 | 4.56 | 4.56 | -0.51 (-10.06%) | 58,077,795 |
28 Jun 2022 | CNY | 5.22 | 5.34 | 4.98 | 5.07 | 5.07 | -0.3 (-5.59%) | 66,027,967 |
27 Jun 2022 | CNY | 5.4 | 6 | 5.35 | 5.37 | 5.37 | -0.38 (-6.61%) | 82,156,606 |
24 Jun 2022 | CNY | 5.8 | 6.63 | 5.65 | 5.75 | 5.75 | -0.29 (-4.80%) | 109,691,479 |
23 Jun 2022 | CNY | 5.11 | 6.04 | 5.11 | 6.04 | 6.04 | +0.55 (+10.02%) | 81,176,346 |
22 Jun 2022 | CNY | 4.49 | 5.49 | 4.49 | 5.49 | 5.49 | +0.5 (+10.02%) | 97,063,633 |
21 Jun 2022 | CNY | 5.35 | 5.35 | 4.37 | 4.99 | 4.99 | +0.13 (+2.67%) | 104,076,020 |
20 Jun 2022 | CNY | 4.78 | 4.86 | 4.6 | 4.86 | 4.86 | +0.44 (+9.95%) | 19,850,968 |
17 Jun 2022 | CNY | 4.04 | 4.42 | 4.04 | 4.42 | 4.42 | +0.4 (+9.95%) | 37,303,700 |
16 Jun 2022 | CNY | 3.71 | 4.02 | 3.65 | 4.02 | 4.02 | +0.37 (+10.14%) | 56,647,358 |
15 Jun 2022 | CNY | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | +0.33 (+9.94%) | 9,063,065 |
14 Jun 2022 | CNY | 3.31 | 3.35 | 3.22 | 3.32 | 3.32 | -0.03 (-0.90%) | 6,699,094 |
13 Jun 2022 | CNY | 3.31 | 3.42 | 3.29 | 3.35 | 3.35 | +0.03 (+0.90%) | 7,156,100 |
10 Jun 2022 | CNY | 3.3 | 3.42 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 6,969,930 |
9 Jun 2022 | CNY | 3.38 | 3.38 | 3.25 | 3.3 | 3.3 | -0.07 (-2.08%) | 6,798,900 |
8 Jun 2022 | CNY | 3.42 | 3.48 | 3.3 | 3.37 | 3.37 | -0.07 (-2.03%) | 10,587,800 |
7 Jun 2022 | CNY | 3.49 | 3.54 | 3.4 | 3.44 | 3.44 | -0.08 (-2.27%) | 11,108,700 |
6 Jun 2022 | CNY | 3.45 | 3.7 | 3.44 | 3.52 | 3.52 | +0.09 (+2.62%) | 15,578,364 |
2 Jun 2022 | CNY | 3.39 | 3.45 | 3.33 | 3.43 | 3.43 | +0.03 (+0.88%) | 12,812,621 |
1 Jun 2022 | CNY | 3.46 | 3.49 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 14,354,832 |
31 May 2022 | CNY | 3.47 | 3.5 | 3.38 | 3.39 | 3.39 | -0.12 (-3.42%) | 18,044,555 |
30 May 2022 | CNY | 3.62 | 3.78 | 3.43 | 3.51 | 3.51 | -0.17 (-4.62%) | 34,096,639 |