Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 3.52 | 3.52 | 3.42 | 3.43 | 3.43 | -0.11 (-3.11%) | 20,623,269 |
11 Jul 2022 | CNY | 3.49 | 3.63 | 3.45 | 3.54 | 3.54 | +0.04 (+1.14%) | 37,525,268 |
8 Jul 2022 | CNY | 3.37 | 3.54 | 3.33 | 3.5 | 3.5 | +0.14 (+4.17%) | 34,227,800 |
7 Jul 2022 | CNY | 3.3 | 3.37 | 3.26 | 3.36 | 3.36 | +0.06 (+1.82%) | 23,082,476 |
6 Jul 2022 | CNY | 3.36 | 3.37 | 3.26 | 3.3 | 3.3 | -0.08 (-2.37%) | 21,702,025 |
5 Jul 2022 | CNY | 3.42 | 3.47 | 3.33 | 3.38 | 3.38 | -0.09 (-2.59%) | 34,797,200 |
4 Jul 2022 | CNY | 3.53 | 3.67 | 3.4 | 3.47 | 3.47 | -0.06 (-1.70%) | 49,855,410 |
1 Jul 2022 | CNY | 3.63 | 3.77 | 3.53 | 3.53 | 3.53 | +0.01 (+0.28%) | 102,596,027 |
30 Jun 2022 | CNY | 3.29 | 3.52 | 3.24 | 3.52 | 3.52 | +0.32 (+10%) | 35,592,567 |
29 Jun 2022 | CNY | 3.26 | 3.32 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 29,595,400 |
28 Jun 2022 | CNY | 3.17 | 3.21 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 17,475,710 |
27 Jun 2022 | CNY | 3.1 | 3.23 | 3.1 | 3.17 | 3.17 | +0.06 (+1.93%) | 21,232,600 |
24 Jun 2022 | CNY | 3.13 | 3.13 | 3.08 | 3.11 | 3.11 | -0.01 (-0.32%) | 10,967,200 |
23 Jun 2022 | CNY | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 12,091,300 |
22 Jun 2022 | CNY | 3.18 | 3.19 | 3.09 | 3.1 | 3.1 | -0.06 (-1.90%) | 13,949,900 |
21 Jun 2022 | CNY | 3.13 | 3.2 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 19,999,400 |
20 Jun 2022 | CNY | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 15,786,300 |
17 Jun 2022 | CNY | 3.18 | 3.22 | 3.07 | 3.14 | 3.14 | -0.07 (-2.18%) | 30,394,501 |
16 Jun 2022 | CNY | 3.09 | 3.32 | 3.06 | 3.21 | 3.21 | +0.13 (+4.22%) | 42,979,056 |
15 Jun 2022 | CNY | 3.08 | 3.13 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 22,398,701 |
14 Jun 2022 | CNY | 3.02 | 3.08 | 2.98 | 3.07 | 3.07 | +0.02 (+0.66%) | 17,091,761 |
13 Jun 2022 | CNY | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -0.06 (-1.93%) | 18,210,200 |
10 Jun 2022 | CNY | 3.08 | 3.11 | 3.05 | 3.11 | 3.11 | 0.0 (0.0%) | 14,519,300 |
9 Jun 2022 | CNY | 3.11 | 3.16 | 3.08 | 3.11 | 3.11 | -0.03 (-0.96%) | 15,207,100 |
8 Jun 2022 | CNY | 3.21 | 3.23 | 3.07 | 3.14 | 3.14 | -0.07 (-2.18%) | 23,280,800 |
7 Jun 2022 | CNY | 3.18 | 3.25 | 3.13 | 3.21 | 3.21 | +0.03 (+0.94%) | 23,589,403 |
6 Jun 2022 | CNY | 3.08 | 3.19 | 3.04 | 3.18 | 3.18 | +0.11 (+3.58%) | 23,697,465 |
2 Jun 2022 | CNY | 3.14 | 3.14 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 17,445,000 |
1 Jun 2022 | CNY | 3.12 | 3.17 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 16,919,800 |
31 May 2022 | CNY | 3.15 | 3.16 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 14,976,300 |