Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 3.78 | 3.82 | 3.71 | 3.74 | 3.74 | -0.04 (-1.06%) | 5,218,773 |
11 Jul 2022 | CNY | 3.75 | 3.8 | 3.7 | 3.78 | 3.78 | +0.06 (+1.61%) | 7,497,900 |
8 Jul 2022 | CNY | 3.7 | 3.72 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 5,976,320 |
7 Jul 2022 | CNY | 3.64 | 3.78 | 3.63 | 3.69 | 3.69 | +0.07 (+1.93%) | 7,320,426 |
6 Jul 2022 | CNY | 3.69 | 3.69 | 3.58 | 3.62 | 3.62 | -0.07 (-1.90%) | 4,879,480 |
5 Jul 2022 | CNY | 3.73 | 3.73 | 3.63 | 3.69 | 3.69 | -0.01 (-0.27%) | 5,499,056 |
4 Jul 2022 | CNY | 3.69 | 3.7 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 6,145,668 |
1 Jul 2022 | CNY | 3.59 | 3.68 | 3.59 | 3.65 | 3.65 | +0.07 (+1.96%) | 4,728,903 |
30 Jun 2022 | CNY | 3.62 | 3.67 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 6,169,957 |
29 Jun 2022 | CNY | 3.7 | 3.71 | 3.62 | 3.64 | 3.64 | -0.05 (-1.36%) | 5,088,300 |
28 Jun 2022 | CNY | 3.62 | 3.73 | 3.61 | 3.69 | 3.69 | +0.03 (+0.82%) | 5,237,710 |
27 Jun 2022 | CNY | 3.55 | 3.69 | 3.52 | 3.66 | 3.66 | +0.13 (+3.68%) | 6,842,800 |
24 Jun 2022 | CNY | 3.59 | 3.59 | 3.51 | 3.53 | 3.53 | -0.06 (-1.67%) | 5,938,010 |
23 Jun 2022 | CNY | 3.58 | 3.64 | 3.54 | 3.59 | 3.59 | -0.02 (-0.55%) | 4,604,080 |
22 Jun 2022 | CNY | 3.68 | 3.69 | 3.58 | 3.61 | 3.61 | -0.08 (-2.17%) | 3,799,300 |
21 Jun 2022 | CNY | 3.67 | 3.77 | 3.6 | 3.69 | 3.69 | +0.05 (+1.37%) | 7,864,800 |
20 Jun 2022 | CNY | 3.7 | 3.7 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 5,569,213 |
17 Jun 2022 | CNY | 3.53 | 3.63 | 3.5 | 3.63 | 3.63 | +0.11 (+3.13%) | 7,684,101 |
16 Jun 2022 | CNY | 3.51 | 3.56 | 3.48 | 3.52 | 3.52 | 0.0 (0.0%) | 3,495,160 |
15 Jun 2022 | CNY | 3.59 | 3.61 | 3.52 | 3.52 | 3.52 | -0.05 (-1.40%) | 5,138,868 |
14 Jun 2022 | CNY | 3.57 | 3.6 | 3.46 | 3.57 | 3.57 | 0.0 (0.0%) | 5,949,900 |
13 Jun 2022 | CNY | 3.64 | 3.65 | 3.53 | 3.57 | 3.57 | -0.07 (-1.92%) | 4,901,211 |
10 Jun 2022 | CNY | 3.61 | 3.68 | 3.57 | 3.64 | 3.64 | +0.03 (+0.83%) | 3,934,600 |
9 Jun 2022 | CNY | 3.68 | 3.69 | 3.59 | 3.61 | 3.61 | -0.08 (-2.17%) | 4,501,000 |
8 Jun 2022 | CNY | 3.64 | 3.71 | 3.58 | 3.69 | 3.69 | +0.05 (+1.37%) | 5,989,000 |
7 Jun 2022 | CNY | 3.68 | 3.7 | 3.6 | 3.64 | 3.64 | -0.04 (-1.09%) | 6,406,179 |
6 Jun 2022 | CNY | 3.78 | 3.82 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 6,818,900 |
2 Jun 2022 | CNY | 3.81 | 3.83 | 3.68 | 3.74 | 3.74 | -0.07 (-1.84%) | 7,631,700 |
1 Jun 2022 | CNY | 3.75 | 3.82 | 3.73 | 3.81 | 3.81 | +0.05 (+1.33%) | 8,595,140 |
31 May 2022 | CNY | 3.61 | 3.79 | 3.61 | 3.76 | 3.76 | +0.15 (+4.16%) | 9,725,168 |