Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.32 | 4.39 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 11,923,300 |
11 Jul 2022 | CNY | 4.43 | 4.47 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 17,687,203 |
8 Jul 2022 | CNY | 4.46 | 4.54 | 4.39 | 4.43 | 4.43 | -0.11 (-2.42%) | 30,949,600 |
7 Jul 2022 | CNY | 4.31 | 4.69 | 4.21 | 4.54 | 4.54 | +0.28 (+6.57%) | 42,217,100 |
6 Jul 2022 | CNY | 4.26 | 4.29 | 4.21 | 4.26 | 4.26 | -0.03 (-0.70%) | 9,017,300 |
5 Jul 2022 | CNY | 4.44 | 4.44 | 4.28 | 4.29 | 4.29 | -0.12 (-2.72%) | 12,123,000 |
4 Jul 2022 | CNY | 4.35 | 4.46 | 4.31 | 4.41 | 4.41 | +0.06 (+1.38%) | 12,256,224 |
1 Jul 2022 | CNY | 4.44 | 4.48 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 7,356,581 |
30 Jun 2022 | CNY | 4.53 | 4.58 | 4.38 | 4.4 | 4.4 | -0.09 (-2.00%) | 13,610,863 |
29 Jun 2022 | CNY | 4.7 | 4.72 | 4.47 | 4.49 | 4.49 | -0.21 (-4.47%) | 19,509,371 |
28 Jun 2022 | CNY | 4.62 | 4.72 | 4.56 | 4.7 | 4.7 | +0.08 (+1.73%) | 13,405,272 |
27 Jun 2022 | CNY | 4.63 | 4.66 | 4.53 | 4.62 | 4.62 | -0.01 (-0.22%) | 16,197,568 |
24 Jun 2022 | CNY | 4.55 | 4.71 | 4.52 | 4.63 | 4.63 | +0.03 (+0.65%) | 27,422,110 |
23 Jun 2022 | CNY | 4.38 | 4.65 | 4.32 | 4.6 | 4.6 | +0.16 (+3.60%) | 40,061,780 |
22 Jun 2022 | CNY | 4.31 | 4.61 | 4.28 | 4.44 | 4.44 | +0.14 (+3.26%) | 36,161,300 |
21 Jun 2022 | CNY | 4.21 | 4.44 | 4.16 | 4.3 | 4.3 | +0.06 (+1.42%) | 25,203,500 |
20 Jun 2022 | CNY | 4.17 | 4.25 | 4.12 | 4.24 | 4.24 | +0.12 (+2.91%) | 16,660,290 |
17 Jun 2022 | CNY | 4.05 | 4.15 | 4.04 | 4.12 | 4.12 | +0.05 (+1.23%) | 12,761,741 |
16 Jun 2022 | CNY | 4.06 | 4.13 | 4.03 | 4.07 | 4.07 | -0.02 (-0.49%) | 10,428,600 |
15 Jun 2022 | CNY | 4.15 | 4.24 | 4.09 | 4.09 | 4.09 | -0.02 (-0.49%) | 15,978,141 |
14 Jun 2022 | CNY | 4.08 | 4.14 | 4.01 | 4.11 | 4.11 | +0.01 (+0.24%) | 15,233,841 |
13 Jun 2022 | CNY | 3.96 | 4.15 | 3.96 | 4.1 | 4.1 | +0.12 (+3.02%) | 21,541,781 |
10 Jun 2022 | CNY | 3.82 | 4.14 | 3.8 | 3.98 | 3.98 | +0.14 (+3.65%) | 17,932,974 |
9 Jun 2022 | CNY | 3.95 | 3.97 | 3.84 | 3.84 | 3.84 | -0.18 (-4.48%) | 10,718,000 |
8 Jun 2022 | CNY | 3.97 | 4.04 | 3.81 | 4.02 | 4.02 | +0.08 (+2.03%) | 17,745,551 |
7 Jun 2022 | CNY | 4.04 | 4.06 | 3.92 | 3.94 | 3.94 | -0.12 (-2.96%) | 15,866,400 |
6 Jun 2022 | CNY | 4.14 | 4.16 | 4.04 | 4.06 | 4.06 | -0.09 (-2.17%) | 22,521,491 |
2 Jun 2022 | CNY | 4.03 | 4.28 | 3.97 | 4.15 | 4.15 | +0.14 (+3.49%) | 33,340,200 |
1 Jun 2022 | CNY | 3.94 | 4.15 | 3.93 | 4.01 | 4.01 | +0.1 (+2.56%) | 26,765,991 |
31 May 2022 | CNY | 4.01 | 4.03 | 3.88 | 3.91 | 3.91 | -0.11 (-2.74%) | 24,453,704 |