Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | CNY | 2.82 | 2.84 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 15,163,100 |
7 Jul 2022 | CNY | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 16,299,500 |
6 Jul 2022 | CNY | 2.85 | 2.86 | 2.8 | 2.81 | 2.81 | -0.06 (-2.09%) | 25,309,093 |
5 Jul 2022 | CNY | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 25,129,632 |
4 Jul 2022 | CNY | 2.87 | 2.87 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 21,267,271 |
1 Jul 2022 | CNY | 2.88 | 2.89 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 17,784,210 |
30 Jun 2022 | CNY | 2.88 | 2.9 | 2.88 | 2.88 | 2.88 | -0.01 (-0.35%) | 25,525,636 |
29 Jun 2022 | CNY | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 33,532,582 |
28 Jun 2022 | CNY | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | +0.06 (+2.08%) | 39,905,908 |
27 Jun 2022 | CNY | 2.9 | 2.91 | 2.89 | 2.89 | 2.89 | -0.02 (-0.69%) | 20,473,200 |
24 Jun 2022 | CNY | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 20,969,000 |
23 Jun 2022 | CNY | 2.9 | 2.95 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 26,944,300 |
22 Jun 2022 | CNY | 2.91 | 2.94 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 21,554,650 |
21 Jun 2022 | CNY | 2.95 | 2.98 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 29,413,102 |
20 Jun 2022 | CNY | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 20,969,237 |
17 Jun 2022 | CNY | 2.91 | 2.93 | 2.88 | 2.93 | 2.93 | 0.0 (0.0%) | 22,597,567 |
16 Jun 2022 | CNY | 2.94 | 2.97 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 29,009,448 |
15 Jun 2022 | CNY | 2.95 | 3 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 46,445,674 |
14 Jun 2022 | CNY | 2.88 | 2.96 | 2.83 | 2.95 | 2.95 | +0.04 (+1.37%) | 39,382,616 |
13 Jun 2022 | CNY | 2.88 | 2.92 | 2.86 | 2.91 | 2.91 | +0.02 (+0.69%) | 28,552,890 |
10 Jun 2022 | CNY | 2.83 | 2.91 | 2.8 | 2.89 | 2.89 | 0.0 (0.0%) | 28,718,800 |
9 Jun 2022 | CNY | 2.95 | 2.96 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 31,650,701 |
8 Jun 2022 | CNY | 2.97 | 2.97 | 2.9 | 2.95 | 2.95 | -0.02 (-0.67%) | 44,904,636 |
7 Jun 2022 | CNY | 2.95 | 3.03 | 2.88 | 2.97 | 2.97 | +0.02 (+0.68%) | 66,222,132 |
6 Jun 2022 | CNY | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 33,030,010 |
2 Jun 2022 | CNY | 2.96 | 2.97 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 39,900,160 |
1 Jun 2022 | CNY | 2.99 | 3.02 | 2.93 | 2.96 | 2.96 | -0.06 (-1.99%) | 63,261,363 |
31 May 2022 | CNY | 2.96 | 3.17 | 2.89 | 3.02 | 3.02 | +0.08 (+2.72%) | 100,959,000 |
30 May 2022 | CNY | 2.88 | 2.97 | 2.87 | 2.94 | 2.94 | +0.06 (+2.08%) | 48,491,850 |
27 May 2022 | CNY | 2.89 | 2.9 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 28,189,264 |