Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | CNY | 3.4 | 3.48 | 3.39 | 3.47 | 3.47 | +0.06 (+1.76%) | 10,779,546 |
12 Jul 2022 | CNY | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | -0.05 (-1.45%) | 7,499,579 |
11 Jul 2022 | CNY | 3.45 | 3.47 | 3.39 | 3.46 | 3.46 | +0.02 (+0.58%) | 8,413,307 |
8 Jul 2022 | CNY | 3.48 | 3.48 | 3.43 | 3.44 | 3.44 | -0.15 (-4.18%) | 9,584,412 |
7 Jul 2022 | CNY | 3.55 | 3.59 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 9,377,600 |
6 Jul 2022 | CNY | 3.57 | 3.58 | 3.51 | 3.58 | 3.58 | 0.0 (0.0%) | 10,528,600 |
5 Jul 2022 | CNY | 3.59 | 3.61 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 14,100,910 |
4 Jul 2022 | CNY | 3.62 | 3.67 | 3.58 | 3.59 | 3.59 | 0.0 (0.0%) | 14,847,166 |
1 Jul 2022 | CNY | 3.59 | 3.62 | 3.54 | 3.59 | 3.59 | -0.03 (-0.83%) | 17,940,411 |
30 Jun 2022 | CNY | 3.65 | 3.71 | 3.57 | 3.62 | 3.62 | 0.0 (0.0%) | 32,760,525 |
29 Jun 2022 | CNY | 3.92 | 4 | 3.61 | 3.62 | 3.62 | -0.2 (-5.24%) | 64,775,104 |
28 Jun 2022 | CNY | 3.49 | 3.82 | 3.45 | 3.82 | 3.82 | +0.35 (+10.09%) | 57,611,533 |
27 Jun 2022 | CNY | 3.45 | 3.49 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 6,672,934 |
24 Jun 2022 | CNY | 3.43 | 3.47 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 3,870,980 |
23 Jun 2022 | CNY | 3.4 | 3.45 | 3.39 | 3.45 | 3.45 | +0.04 (+1.17%) | 4,766,480 |
22 Jun 2022 | CNY | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -0.02 (-0.58%) | 3,382,000 |
21 Jun 2022 | CNY | 3.41 | 3.44 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 4,552,336 |
20 Jun 2022 | CNY | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 4,628,080 |
17 Jun 2022 | CNY | 3.41 | 3.44 | 3.37 | 3.42 | 3.42 | -0.02 (-0.58%) | 5,356,664 |
16 Jun 2022 | CNY | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 5,139,073 |
15 Jun 2022 | CNY | 3.44 | 3.46 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 6,312,496 |
14 Jun 2022 | CNY | 3.39 | 3.44 | 3.34 | 3.44 | 3.44 | +0.04 (+1.18%) | 6,331,629 |
13 Jun 2022 | CNY | 3.43 | 3.43 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 4,239,320 |
10 Jun 2022 | CNY | 3.34 | 3.45 | 3.33 | 3.43 | 3.43 | +0.05 (+1.48%) | 5,451,457 |
9 Jun 2022 | CNY | 3.44 | 3.45 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 4,417,036 |
8 Jun 2022 | CNY | 3.46 | 3.47 | 3.36 | 3.43 | 3.43 | -0.03 (-0.87%) | 8,295,183 |
7 Jun 2022 | CNY | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 4,799,980 |
6 Jun 2022 | CNY | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 6,774,800 |
2 Jun 2022 | CNY | 3.41 | 3.49 | 3.37 | 3.48 | 3.48 | +0.08 (+2.35%) | 10,886,016 |
1 Jun 2022 | CNY | 3.39 | 3.42 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 4,970,233 |