Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | CNY | 4.11 | 4.11 | 4.03 | 4.07 | 4.07 | -0.03 (-0.73%) | 6,828,847 |
4 Jul 2022 | CNY | 4.09 | 4.11 | 4.03 | 4.1 | 4.1 | +0.01 (+0.24%) | 6,392,003 |
1 Jul 2022 | CNY | 4.14 | 4.21 | 4.09 | 4.09 | 4.09 | -0.09 (-2.15%) | 10,537,400 |
30 Jun 2022 | CNY | 4.2 | 4.25 | 4.13 | 4.18 | 4.18 | -0.07 (-1.65%) | 17,444,200 |
29 Jun 2022 | CNY | 3.97 | 4.37 | 3.97 | 4.25 | 4.25 | +0.28 (+7.05%) | 27,973,076 |
28 Jun 2022 | CNY | 3.9 | 3.98 | 3.86 | 3.97 | 3.97 | +0.08 (+2.06%) | 6,540,557 |
27 Jun 2022 | CNY | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | +0.01 (+0.26%) | 4,762,700 |
24 Jun 2022 | CNY | 3.92 | 3.93 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 4,843,250 |
23 Jun 2022 | CNY | 3.88 | 3.91 | 3.83 | 3.9 | 3.9 | +0.02 (+0.52%) | 4,315,222 |
22 Jun 2022 | CNY | 3.97 | 3.97 | 3.86 | 3.88 | 3.88 | -0.09 (-2.27%) | 6,288,301 |
21 Jun 2022 | CNY | 3.98 | 4.04 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 6,375,601 |
20 Jun 2022 | CNY | 3.88 | 4 | 3.87 | 3.99 | 3.99 | +0.09 (+2.31%) | 7,188,298 |
17 Jun 2022 | CNY | 3.97 | 3.97 | 3.84 | 3.9 | 3.9 | -0.03 (-0.76%) | 6,033,822 |
16 Jun 2022 | CNY | 3.98 | 4 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 7,147,897 |
15 Jun 2022 | CNY | 3.97 | 4.07 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 8,122,042 |
14 Jun 2022 | CNY | 3.9 | 4.03 | 3.86 | 3.97 | 3.97 | +0.01 (+0.25%) | 8,783,801 |
13 Jun 2022 | CNY | 4 | 4.04 | 3.89 | 3.96 | 3.96 | -0.08 (-1.98%) | 9,171,100 |
10 Jun 2022 | CNY | 4.03 | 4.07 | 3.98 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,863,400 |
9 Jun 2022 | CNY | 4.09 | 4.1 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 5,949,027 |
8 Jun 2022 | CNY | 4.05 | 4.11 | 3.95 | 4.07 | 4.07 | 0.0 (0.0%) | 7,516,227 |
7 Jun 2022 | CNY | 4.06 | 4.12 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 5,420,700 |
6 Jun 2022 | CNY | 4.14 | 4.16 | 4.04 | 4.08 | 4.08 | -0.05 (-1.21%) | 7,901,700 |
2 Jun 2022 | CNY | 4.22 | 4.22 | 4.12 | 4.13 | 4.13 | -0.09 (-2.13%) | 6,252,544 |
1 Jun 2022 | CNY | 4.12 | 4.26 | 4.11 | 4.22 | 4.22 | +0.08 (+1.93%) | 7,028,000 |
31 May 2022 | CNY | 4.18 | 4.19 | 4.08 | 4.14 | 4.14 | -0.04 (-0.96%) | 6,771,300 |
30 May 2022 | CNY | 4.13 | 4.24 | 4.09 | 4.18 | 4.18 | +0.08 (+1.95%) | 10,648,900 |
27 May 2022 | CNY | 4.09 | 4.11 | 4 | 4.1 | 4.1 | -0.02 (-0.49%) | 8,146,263 |
26 May 2022 | CNY | 3.98 | 4.12 | 3.91 | 4.12 | 4.12 | +0.17 (+4.30%) | 12,666,047 |
25 May 2022 | CNY | 3.81 | 3.97 | 3.81 | 3.95 | 3.95 | +0.12 (+3.13%) | 7,819,100 |
24 May 2022 | CNY | 4.03 | 4.05 | 3.81 | 3.83 | 3.83 | -0.19 (-4.73%) | 6,898,300 |