Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 5.15 | 5.21 | 5.1 | 5.21 | 5.21 | +0.07 (+1.36%) | 4,514,600 |
11 Jul 2022 | CNY | 5.08 | 5.15 | 5.05 | 5.14 | 5.14 | +0.06 (+1.18%) | 3,143,392 |
8 Jul 2022 | CNY | 5.15 | 5.16 | 5.08 | 5.08 | 5.08 | -0.04 (-0.78%) | 3,688,502 |
7 Jul 2022 | CNY | 5.11 | 5.19 | 5.08 | 5.12 | 5.12 | +0.01 (+0.20%) | 3,540,127 |
6 Jul 2022 | CNY | 5.12 | 5.13 | 5.02 | 5.11 | 5.11 | 0.0 (0.0%) | 3,925,092 |
5 Jul 2022 | CNY | 5.1 | 5.25 | 5.06 | 5.11 | 5.11 | +0.02 (+0.39%) | 5,680,900 |
4 Jul 2022 | CNY | 5.2 | 5.21 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 5,519,000 |
1 Jul 2022 | CNY | 5.12 | 5.21 | 5.07 | 5.14 | 5.14 | -0.02 (-0.39%) | 4,572,500 |
30 Jun 2022 | CNY | 5.27 | 5.33 | 5.14 | 5.16 | 5.16 | -0.09 (-1.71%) | 7,375,432 |
29 Jun 2022 | CNY | 5.23 | 5.28 | 5.19 | 5.25 | 5.25 | +0.02 (+0.38%) | 7,441,432 |
28 Jun 2022 | CNY | 5.26 | 5.31 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 6,950,116 |
27 Jun 2022 | CNY | 5.34 | 5.41 | 5.23 | 5.27 | 5.27 | -0.06 (-1.13%) | 8,849,301 |
24 Jun 2022 | CNY | 5.31 | 5.35 | 5.19 | 5.33 | 5.33 | +0.04 (+0.76%) | 10,480,500 |
23 Jun 2022 | CNY | 5.37 | 5.38 | 5.21 | 5.29 | 5.29 | -0.19 (-3.47%) | 15,480,842 |
22 Jun 2022 | CNY | 5.18 | 5.65 | 5.1 | 5.48 | 5.48 | +0.31 (+6.00%) | 25,107,498 |
21 Jun 2022 | CNY | 5.07 | 5.38 | 5.06 | 5.17 | 5.17 | +0.14 (+2.78%) | 14,588,210 |
20 Jun 2022 | CNY | 5 | 5.07 | 4.99 | 5.03 | 5.03 | +0.03 (+0.60%) | 6,011,416 |
17 Jun 2022 | CNY | 5.06 | 5.1 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 7,334,122 |
16 Jun 2022 | CNY | 5.03 | 5.23 | 5.03 | 5.06 | 5.06 | +0.03 (+0.60%) | 9,285,883 |
15 Jun 2022 | CNY | 5.01 | 5.15 | 4.95 | 5.03 | 5.03 | +0.03 (+0.60%) | 11,605,085 |
14 Jun 2022 | CNY | 4.88 | 5.02 | 4.82 | 5 | 5 | +0.09 (+1.83%) | 7,630,707 |
13 Jun 2022 | CNY | 5.02 | 5.08 | 4.9 | 4.91 | 4.91 | -0.2 (-3.91%) | 12,689,900 |
10 Jun 2022 | CNY | 5.1 | 5.18 | 5.02 | 5.11 | 5.11 | -0.13 (-2.48%) | 15,539,284 |
9 Jun 2022 | CNY | 5 | 5.41 | 4.96 | 5.24 | 5.24 | +0.23 (+4.59%) | 24,607,136 |
8 Jun 2022 | CNY | 5.11 | 5.12 | 4.95 | 5.01 | 5.01 | -0.1 (-1.96%) | 9,011,200 |
7 Jun 2022 | CNY | 5.02 | 5.12 | 4.93 | 5.11 | 5.11 | +0.11 (+2.20%) | 13,044,648 |
6 Jun 2022 | CNY | 5.01 | 5.07 | 4.95 | 5 | 5 | -0.04 (-0.79%) | 10,630,204 |
2 Jun 2022 | CNY | 4.94 | 5.21 | 4.94 | 5.04 | 5.04 | +0.05 (+1.00%) | 12,098,000 |
1 Jun 2022 | CNY | 5.06 | 5.06 | 4.96 | 4.99 | 4.99 | -0.1 (-1.96%) | 9,894,300 |
31 May 2022 | CNY | 5.03 | 5.1 | 4.9 | 5.09 | 5.09 | +0.11 (+2.21%) | 15,426,683 |