Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.21 | 4.34 | 4.11 | 4.13 | 4.13 | -0.08 (-1.90%) | 99,605,258 |
11 Jul 2022 | CNY | 4.12 | 4.35 | 4.11 | 4.21 | 4.21 | +0.08 (+1.94%) | 120,548,246 |
8 Jul 2022 | CNY | 4.18 | 4.23 | 4.07 | 4.13 | 4.13 | -0.13 (-3.05%) | 116,547,502 |
7 Jul 2022 | CNY | 4.06 | 4.46 | 4.06 | 4.26 | 4.26 | +0.16 (+3.90%) | 177,897,905 |
6 Jul 2022 | CNY | 3.97 | 4.29 | 3.93 | 4.1 | 4.1 | +0.1 (+2.50%) | 132,690,401 |
5 Jul 2022 | CNY | 3.95 | 4.13 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 101,631,358 |
4 Jul 2022 | CNY | 3.85 | 4.08 | 3.8 | 3.99 | 3.99 | +0.14 (+3.64%) | 95,469,443 |
1 Jul 2022 | CNY | 3.75 | 3.9 | 3.72 | 3.85 | 3.85 | +0.12 (+3.22%) | 72,504,047 |
30 Jun 2022 | CNY | 3.72 | 3.8 | 3.68 | 3.73 | 3.73 | +0.01 (+0.27%) | 42,179,761 |
29 Jun 2022 | CNY | 3.83 | 3.84 | 3.71 | 3.72 | 3.72 | -0.14 (-3.63%) | 67,240,878 |
28 Jun 2022 | CNY | 3.84 | 3.92 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 55,052,258 |
27 Jun 2022 | CNY | 3.85 | 3.93 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 60,060,478 |
24 Jun 2022 | CNY | 3.91 | 4.01 | 3.86 | 3.87 | 3.87 | -0.1 (-2.52%) | 78,650,013 |
23 Jun 2022 | CNY | 3.91 | 4.02 | 3.83 | 3.97 | 3.97 | +0.03 (+0.76%) | 88,182,835 |
22 Jun 2022 | CNY | 4.07 | 4.16 | 3.92 | 3.94 | 3.94 | -0.22 (-5.29%) | 114,238,358 |
21 Jun 2022 | CNY | 4.04 | 4.3 | 3.88 | 4.16 | 4.16 | +0.14 (+3.48%) | 160,381,267 |
20 Jun 2022 | CNY | 3.92 | 4.21 | 3.92 | 4.02 | 4.02 | +0.06 (+1.52%) | 143,394,700 |
17 Jun 2022 | CNY | 3.8 | 4.08 | 3.78 | 3.96 | 3.96 | +0.12 (+3.13%) | 139,513,256 |
16 Jun 2022 | CNY | 3.78 | 3.93 | 3.75 | 3.84 | 3.84 | +0.02 (+0.52%) | 69,072,131 |
15 Jun 2022 | CNY | 3.91 | 3.97 | 3.81 | 3.82 | 3.82 | -0.15 (-3.78%) | 93,905,544 |
14 Jun 2022 | CNY | 3.71 | 4.05 | 3.7 | 3.97 | 3.97 | +0.2 (+5.31%) | 139,314,773 |
13 Jun 2022 | CNY | 3.78 | 3.87 | 3.71 | 3.77 | 3.77 | -0.09 (-2.33%) | 80,237,513 |
10 Jun 2022 | CNY | 3.71 | 3.95 | 3.69 | 3.86 | 3.86 | +0.1 (+2.66%) | 124,985,554 |
9 Jun 2022 | CNY | 3.9 | 4.02 | 3.75 | 3.76 | 3.76 | -0.29 (-7.16%) | 143,526,945 |
8 Jun 2022 | CNY | 3.79 | 4.2 | 3.77 | 4.05 | 4.05 | +0.23 (+6.02%) | 242,757,409 |
7 Jun 2022 | CNY | 3.78 | 3.86 | 3.68 | 3.82 | 3.82 | +0.04 (+1.06%) | 120,423,246 |
6 Jun 2022 | CNY | 3.89 | 4.04 | 3.74 | 3.78 | 3.78 | -0.06 (-1.56%) | 133,420,386 |
2 Jun 2022 | CNY | 3.8 | 3.95 | 3.68 | 3.84 | 3.84 | -0.15 (-3.76%) | 152,134,694 |
1 Jun 2022 | CNY | 3.97 | 4.32 | 3.79 | 3.99 | 3.99 | +0.05 (+1.27%) | 263,508,732 |
31 May 2022 | CNY | 3.72 | 3.94 | 3.62 | 3.94 | 3.94 | +0.36 (+10.06%) | 141,036,606 |