Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 3.25 | 3.47 | 3.2 | 3.47 | 3.47 | +0.17 (+5.15%) | 11,152,460 |
1 Jul 2022 | CNY | 3.19 | 3.37 | 3.08 | 3.3 | 3.3 | +0.09 (+2.80%) | 17,309,000 |
30 Jun 2022 | CNY | 3.39 | 3.45 | 3.21 | 3.21 | 3.21 | -0.17 (-5.03%) | 19,440,360 |
29 Jun 2022 | CNY | 3.23 | 3.38 | 3.22 | 3.38 | 3.38 | +0.16 (+4.97%) | 18,857,711 |
28 Jun 2022 | CNY | 3.24 | 3.4 | 3.12 | 3.22 | 3.22 | -0.02 (-0.62%) | 27,739,000 |
27 Jun 2022 | CNY | 3.21 | 3.24 | 3.18 | 3.24 | 3.24 | +0.15 (+4.85%) | 4,008,412 |
24 Jun 2022 | CNY | 2.99 | 3.09 | 2.93 | 3.09 | 3.09 | +0.15 (+5.10%) | 11,590,636 |
23 Jun 2022 | CNY | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | +0.14 (+5.00%) | 15,940,636 |
22 Jun 2022 | CNY | 2.94 | 2.98 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 15,230,087 |
21 Jun 2022 | CNY | 2.91 | 3.04 | 2.86 | 2.95 | 2.95 | +0.02 (+0.68%) | 16,523,500 |
20 Jun 2022 | CNY | 2.8 | 2.93 | 2.76 | 2.93 | 2.93 | +0.14 (+5.02%) | 20,252,526 |
17 Jun 2022 | CNY | 2.63 | 2.79 | 2.62 | 2.79 | 2.79 | +0.13 (+4.89%) | 15,003,863 |
16 Jun 2022 | CNY | 2.63 | 2.74 | 2.63 | 2.66 | 2.66 | -0.03 (-1.12%) | 12,236,316 |
15 Jun 2022 | CNY | 2.65 | 2.76 | 2.6 | 2.69 | 2.69 | +0.06 (+2.28%) | 22,517,379 |
14 Jun 2022 | CNY | 2.46 | 2.63 | 2.42 | 2.63 | 2.63 | +0.13 (+5.20%) | 14,128,566 |
13 Jun 2022 | CNY | 2.5 | 2.58 | 2.46 | 2.5 | 2.5 | -0.04 (-1.57%) | 8,931,214 |
10 Jun 2022 | CNY | 2.47 | 2.6 | 2.44 | 2.54 | 2.54 | +0.06 (+2.42%) | 11,029,659 |
9 Jun 2022 | CNY | 2.51 | 2.58 | 2.47 | 2.48 | 2.48 | -0.05 (-1.98%) | 10,940,100 |
8 Jun 2022 | CNY | 2.4 | 2.53 | 2.38 | 2.53 | 2.53 | +0.12 (+4.98%) | 14,198,059 |
7 Jun 2022 | CNY | 2.46 | 2.46 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 8,519,250 |
6 Jun 2022 | CNY | 2.47 | 2.47 | 2.39 | 2.44 | 2.44 | -0.01 (-0.41%) | 11,766,825 |
2 Jun 2022 | CNY | 2.34 | 2.45 | 2.34 | 2.45 | 2.45 | +0.12 (+5.15%) | 13,840,527 |
1 Jun 2022 | CNY | 2.33 | 2.37 | 2.3 | 2.33 | 2.33 | -0.03 (-1.27%) | 6,767,400 |
31 May 2022 | CNY | 2.4 | 2.43 | 2.34 | 2.36 | 2.36 | +0.02 (+0.85%) | 11,512,000 |
30 May 2022 | CNY | 2.26 | 2.34 | 2.25 | 2.34 | 2.34 | +0.11 (+4.93%) | 4,883,700 |
27 May 2022 | CNY | 2.32 | 2.33 | 2.19 | 2.23 | 2.23 | -0.08 (-3.46%) | 8,833,760 |
26 May 2022 | CNY | 2.34 | 2.35 | 2.26 | 2.31 | 2.31 | -0.03 (-1.28%) | 6,398,701 |
25 May 2022 | CNY | 2.3 | 2.36 | 2.29 | 2.34 | 2.34 | -0.01 (-0.43%) | 6,707,788 |
24 May 2022 | CNY | 2.45 | 2.5 | 2.35 | 2.35 | 2.35 | -0.12 (-4.86%) | 10,685,402 |
23 May 2022 | CNY | 2.46 | 2.5 | 2.41 | 2.47 | 2.47 | 0.0 (0.0%) | 11,146,803 |