Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.51 | 4.83 | 4.3 | 4.68 | 4.68 | +0.14 (+3.08%) | 94,419,251 |
11 Jul 2022 | CNY | 4.57 | 4.97 | 4.4 | 4.54 | 4.54 | -0.23 (-4.82%) | 116,686,165 |
8 Jul 2022 | CNY | 5.08 | 5.36 | 4.45 | 4.77 | 4.77 | -0.1 (-2.05%) | 169,902,305 |
7 Jul 2022 | CNY | 4.45 | 4.87 | 4.45 | 4.87 | 4.87 | +0.44 (+9.93%) | 62,708,663 |
6 Jul 2022 | CNY | 4.38 | 4.43 | 4.1 | 4.43 | 4.43 | +0.4 (+9.93%) | 122,486,792 |
5 Jul 2022 | CNY | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | +0.37 (+10.11%) | 2,337,765 |
4 Jul 2022 | CNY | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +0.33 (+9.91%) | 3,034,350 |
30 Jun 2022 | CNY | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | +0.16 (+5.05%) | 89,750 |
29 Jun 2022 | CNY | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | +0.15 (+4.97%) | 32,000 |
28 Jun 2022 | CNY | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.14 (+4.86%) | 245,800 |
27 Jun 2022 | CNY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +0.14 (+5.11%) | 19,388,850 |
24 Jun 2022 | CNY | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +0.13 (+4.98%) | 27,700 |
23 Jun 2022 | CNY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.79 (-23.24%) | 219,800 |
21 Jun 2022 | CNY | 3.28 | 3.49 | 3.25 | 3.4 | 3.4 | +0.06 (+1.80%) | 28,387,019 |
20 Jun 2022 | CNY | 3.22 | 3.4 | 3.22 | 3.34 | 3.34 | +0.1 (+3.09%) | 32,911,835 |
17 Jun 2022 | CNY | 3.15 | 3.3 | 3.15 | 3.24 | 3.24 | -0.01 (-0.31%) | 12,501,950 |
16 Jun 2022 | CNY | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | +0.02 (+0.62%) | 9,273,800 |
15 Jun 2022 | CNY | 3.21 | 3.23 | 3.18 | 3.23 | 3.23 | +0.01 (+0.31%) | 4,700,570 |
14 Jun 2022 | CNY | 3.16 | 3.28 | 3.14 | 3.22 | 3.22 | +0.05 (+1.58%) | 8,291,968 |
13 Jun 2022 | CNY | 3.17 | 3.18 | 3.1 | 3.17 | 3.17 | -0.02 (-0.63%) | 5,982,155 |
10 Jun 2022 | CNY | 3.2 | 3.22 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 7,385,700 |
9 Jun 2022 | CNY | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 6,023,100 |
8 Jun 2022 | CNY | 3.22 | 3.24 | 3.13 | 3.2 | 3.2 | -0.01 (-0.31%) | 6,551,850 |
7 Jun 2022 | CNY | 3.19 | 3.29 | 3.19 | 3.21 | 3.21 | +0.02 (+0.63%) | 5,305,837 |
6 Jun 2022 | CNY | 3.13 | 3.23 | 3.11 | 3.19 | 3.19 | 0.0 (0.0%) | 11,945,500 |
2 Jun 2022 | CNY | 3.11 | 3.23 | 3.09 | 3.19 | 3.19 | +0.11 (+3.57%) | 12,696,000 |
1 Jun 2022 | CNY | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 5,520,010 |
31 May 2022 | CNY | 3.15 | 3.16 | 3.09 | 3.12 | 3.12 | -0.02 (-0.64%) | 4,662,100 |
30 May 2022 | CNY | 3.19 | 3.2 | 3.11 | 3.14 | 3.14 | -0.07 (-2.18%) | 7,581,500 |
27 May 2022 | CNY | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | +0.02 (+0.63%) | 6,063,818 |