Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 4.34 | 4.37 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 9,275,348 |
8 Jul 2022 | CNY | 4.37 | 4.41 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 9,467,560 |
7 Jul 2022 | CNY | 4.3 | 4.42 | 4.29 | 4.38 | 4.38 | +0.06 (+1.39%) | 12,015,588 |
6 Jul 2022 | CNY | 4.36 | 4.38 | 4.28 | 4.32 | 4.32 | -0.02 (-0.46%) | 10,621,850 |
5 Jul 2022 | CNY | 4.42 | 4.42 | 4.29 | 4.34 | 4.34 | -0.04 (-0.91%) | 14,892,651 |
4 Jul 2022 | CNY | 4.38 | 4.44 | 4.35 | 4.38 | 4.38 | +0.02 (+0.46%) | 12,096,926 |
1 Jul 2022 | CNY | 4.43 | 4.44 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 12,872,829 |
30 Jun 2022 | CNY | 4.42 | 4.47 | 4.36 | 4.4 | 4.4 | -0.04 (-0.90%) | 20,022,584 |
29 Jun 2022 | CNY | 4.66 | 4.67 | 4.42 | 4.44 | 4.44 | -0.22 (-4.72%) | 40,614,406 |
28 Jun 2022 | CNY | 4.68 | 4.68 | 4.6 | 4.66 | 4.66 | +0.01 (+0.22%) | 25,917,149 |
27 Jun 2022 | CNY | 4.78 | 4.8 | 4.61 | 4.65 | 4.65 | -0.12 (-2.52%) | 42,001,923 |
24 Jun 2022 | CNY | 4.79 | 4.86 | 4.7 | 4.77 | 4.77 | -0.11 (-2.25%) | 57,172,120 |
23 Jun 2022 | CNY | 4.65 | 4.96 | 4.57 | 4.88 | 4.88 | +0.26 (+5.63%) | 86,351,904 |
22 Jun 2022 | CNY | 4.81 | 4.88 | 4.61 | 4.62 | 4.62 | -0.18 (-3.75%) | 101,484,605 |
21 Jun 2022 | CNY | 4.4 | 4.8 | 4.34 | 4.8 | 4.8 | +0.44 (+10.09%) | 66,061,174 |
20 Jun 2022 | CNY | 4.4 | 4.68 | 4.31 | 4.36 | 4.36 | +0.11 (+2.59%) | 47,905,810 |
17 Jun 2022 | CNY | 4.16 | 4.28 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 12,959,172 |
16 Jun 2022 | CNY | 4.23 | 4.26 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 13,235,317 |
15 Jun 2022 | CNY | 4.33 | 4.34 | 4.23 | 4.23 | 4.23 | -0.08 (-1.86%) | 18,208,685 |
14 Jun 2022 | CNY | 4.22 | 4.31 | 4.16 | 4.31 | 4.31 | +0.07 (+1.65%) | 16,196,800 |
13 Jun 2022 | CNY | 4.26 | 4.28 | 4.19 | 4.24 | 4.24 | -0.01 (-0.24%) | 9,084,960 |
10 Jun 2022 | CNY | 4.19 | 4.29 | 4.15 | 4.25 | 4.25 | +0.03 (+0.71%) | 11,229,682 |
9 Jun 2022 | CNY | 4.31 | 4.32 | 4.19 | 4.22 | 4.22 | -0.09 (-2.09%) | 11,712,460 |
8 Jun 2022 | CNY | 4.28 | 4.32 | 4.2 | 4.31 | 4.31 | -0.01 (-0.23%) | 17,357,440 |
7 Jun 2022 | CNY | 4.32 | 4.35 | 4.24 | 4.32 | 4.32 | -0.02 (-0.46%) | 14,546,833 |
6 Jun 2022 | CNY | 4.33 | 4.4 | 4.31 | 4.34 | 4.34 | -0.03 (-0.69%) | 14,198,124 |
2 Jun 2022 | CNY | 4.24 | 4.41 | 4.2 | 4.37 | 4.37 | +0.12 (+2.82%) | 22,732,751 |
1 Jun 2022 | CNY | 4.26 | 4.3 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 12,670,528 |
31 May 2022 | CNY | 4.32 | 4.34 | 4.24 | 4.26 | 4.26 | -0.1 (-2.29%) | 19,388,495 |
30 May 2022 | CNY | 4.22 | 4.39 | 4.22 | 4.36 | 4.36 | +0.17 (+4.06%) | 22,908,897 |