Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 5.33 | 5.53 | 5.23 | 5.27 | 5.27 | +0.09 (+1.74%) | 16,687,542 |
11 Jul 2022 | CNY | 5.2 | 5.26 | 5.1 | 5.18 | 5.18 | -0.03 (-0.58%) | 7,162,747 |
8 Jul 2022 | CNY | 5.46 | 5.46 | 5.17 | 5.21 | 5.21 | -0.2 (-3.70%) | 12,988,296 |
7 Jul 2022 | CNY | 5.29 | 5.6 | 5.26 | 5.41 | 5.41 | +0.16 (+3.05%) | 13,907,200 |
6 Jul 2022 | CNY | 5.3 | 5.4 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 11,433,800 |
5 Jul 2022 | CNY | 5.27 | 5.3 | 5.14 | 5.25 | 5.25 | -0.02 (-0.38%) | 12,366,436 |
4 Jul 2022 | CNY | 5.1 | 5.33 | 5.1 | 5.27 | 5.27 | +0.15 (+2.93%) | 14,595,403 |
1 Jul 2022 | CNY | 4.91 | 5.25 | 4.91 | 5.12 | 5.12 | +0.14 (+2.81%) | 19,502,703 |
30 Jun 2022 | CNY | 4.88 | 5.23 | 4.81 | 4.98 | 4.98 | +0.08 (+1.63%) | 16,444,800 |
29 Jun 2022 | CNY | 4.77 | 4.94 | 4.75 | 4.9 | 4.9 | +0.11 (+2.30%) | 10,161,200 |
28 Jun 2022 | CNY | 4.75 | 4.81 | 4.72 | 4.79 | 4.79 | +0.03 (+0.63%) | 5,074,500 |
27 Jun 2022 | CNY | 4.74 | 4.82 | 4.72 | 4.76 | 4.76 | +0.02 (+0.42%) | 5,797,600 |
24 Jun 2022 | CNY | 4.61 | 4.77 | 4.61 | 4.74 | 4.74 | +0.1 (+2.16%) | 6,521,312 |
23 Jun 2022 | CNY | 4.59 | 4.64 | 4.52 | 4.64 | 4.64 | +0.03 (+0.65%) | 5,688,500 |
22 Jun 2022 | CNY | 4.63 | 4.66 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 4,793,600 |
21 Jun 2022 | CNY | 4.64 | 4.69 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 6,391,600 |
20 Jun 2022 | CNY | 4.67 | 4.7 | 4.6 | 4.65 | 4.65 | -0.02 (-0.43%) | 7,263,300 |
17 Jun 2022 | CNY | 4.72 | 4.79 | 4.65 | 4.67 | 4.67 | -0.08 (-1.68%) | 7,223,700 |
16 Jun 2022 | CNY | 4.68 | 4.81 | 4.65 | 4.75 | 4.75 | +0.07 (+1.50%) | 8,299,000 |
15 Jun 2022 | CNY | 4.69 | 4.74 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 6,093,900 |
14 Jun 2022 | CNY | 4.68 | 4.72 | 4.54 | 4.69 | 4.69 | -0.02 (-0.42%) | 6,644,100 |
13 Jun 2022 | CNY | 4.8 | 4.84 | 4.66 | 4.71 | 4.71 | -0.11 (-2.28%) | 7,651,712 |
10 Jun 2022 | CNY | 4.75 | 4.88 | 4.74 | 4.82 | 4.82 | +0.04 (+0.84%) | 7,695,400 |
9 Jun 2022 | CNY | 4.9 | 4.9 | 4.77 | 4.78 | 4.78 | -0.1 (-2.05%) | 7,293,900 |
8 Jun 2022 | CNY | 4.91 | 4.91 | 4.74 | 4.88 | 4.88 | -0.02 (-0.41%) | 12,205,400 |
7 Jun 2022 | CNY | 4.95 | 4.97 | 4.81 | 4.9 | 4.9 | +0.03 (+0.62%) | 11,860,300 |
6 Jun 2022 | CNY | 4.93 | 4.99 | 4.85 | 4.87 | 4.87 | -0.1 (-2.01%) | 15,094,612 |
2 Jun 2022 | CNY | 5.1 | 5.14 | 4.8 | 4.97 | 4.97 | -0.26 (-4.97%) | 29,743,112 |
1 Jun 2022 | CNY | 5.03 | 5.39 | 4.92 | 5.23 | 5.23 | +0.33 (+6.73%) | 26,391,700 |
31 May 2022 | CNY | 4.87 | 4.97 | 4.75 | 4.9 | 4.9 | +0.03 (+0.62%) | 8,802,100 |