Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.6 | 4.65 | 4.38 | 4.39 | 4.39 | -0.27 (-5.79%) | 79,187,511 |
11 Jul 2022 | CNY | 4.27 | 4.66 | 4.27 | 4.66 | 4.66 | +0.42 (+9.91%) | 84,043,128 |
8 Jul 2022 | CNY | 4.17 | 4.39 | 4.17 | 4.24 | 4.24 | +0.09 (+2.17%) | 20,347,142 |
7 Jul 2022 | CNY | 4.06 | 4.15 | 4.05 | 4.15 | 4.15 | +0.06 (+1.47%) | 12,347,511 |
6 Jul 2022 | CNY | 4.13 | 4.16 | 4.04 | 4.09 | 4.09 | -0.05 (-1.21%) | 9,778,537 |
5 Jul 2022 | CNY | 4.14 | 4.19 | 4.07 | 4.14 | 4.14 | -0.02 (-0.48%) | 10,900,956 |
4 Jul 2022 | CNY | 4.06 | 4.17 | 4.04 | 4.16 | 4.16 | +0.1 (+2.46%) | 11,821,325 |
1 Jul 2022 | CNY | 4.05 | 4.07 | 4 | 4.06 | 4.06 | +0.05 (+1.25%) | 6,601,760 |
30 Jun 2022 | CNY | 4.02 | 4.09 | 3.99 | 4.01 | 4.01 | +0.02 (+0.50%) | 11,096,829 |
29 Jun 2022 | CNY | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -0.09 (-2.21%) | 6,544,400 |
28 Jun 2022 | CNY | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 5,741,110 |
27 Jun 2022 | CNY | 4 | 4.08 | 4 | 4.06 | 4.06 | +0.08 (+2.01%) | 9,948,123 |
24 Jun 2022 | CNY | 4 | 4.02 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 5,567,930 |
23 Jun 2022 | CNY | 3.94 | 4 | 3.92 | 3.99 | 3.99 | +0.06 (+1.53%) | 5,534,569 |
22 Jun 2022 | CNY | 4 | 4 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 5,921,102 |
21 Jun 2022 | CNY | 3.96 | 4.02 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 4,841,900 |
20 Jun 2022 | CNY | 3.99 | 4.01 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 7,117,500 |
17 Jun 2022 | CNY | 3.95 | 4.01 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 7,051,791 |
16 Jun 2022 | CNY | 3.93 | 4.04 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 6,535,417 |
15 Jun 2022 | CNY | 3.98 | 4.1 | 3.94 | 3.95 | 3.95 | +0.02 (+0.51%) | 9,701,805 |
14 Jun 2022 | CNY | 3.9 | 3.94 | 3.83 | 3.93 | 3.93 | +0.01 (+0.26%) | 6,041,158 |
13 Jun 2022 | CNY | 3.93 | 3.97 | 3.88 | 3.92 | 3.92 | -0.03 (-0.76%) | 4,371,800 |
10 Jun 2022 | CNY | 3.9 | 3.98 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 5,095,031 |
9 Jun 2022 | CNY | 3.97 | 3.97 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 4,894,100 |
8 Jun 2022 | CNY | 3.97 | 4.01 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 5,975,200 |
7 Jun 2022 | CNY | 4.01 | 4.03 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 4,960,402 |
6 Jun 2022 | CNY | 4.02 | 4.05 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 5,646,660 |
2 Jun 2022 | CNY | 3.93 | 4.04 | 3.92 | 4.02 | 4.02 | +0.05 (+1.26%) | 6,994,654 |
1 Jun 2022 | CNY | 3.95 | 3.99 | 3.92 | 3.97 | 3.97 | +0.06 (+1.53%) | 6,279,950 |
31 May 2022 | CNY | 3.92 | 3.93 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 5,462,519 |