Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 3.31 | 3.45 | 3.29 | 3.34 | 3.34 | +0.02 (+0.60%) | 16,035,900 |
11 Jul 2022 | CNY | 3.36 | 3.41 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 11,819,700 |
8 Jul 2022 | CNY | 3.35 | 3.41 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 13,259,300 |
7 Jul 2022 | CNY | 3.27 | 3.42 | 3.25 | 3.37 | 3.37 | +0.11 (+3.37%) | 18,524,434 |
6 Jul 2022 | CNY | 3.29 | 3.31 | 3.23 | 3.26 | 3.26 | -0.06 (-1.81%) | 12,421,402 |
5 Jul 2022 | CNY | 3.36 | 3.4 | 3.28 | 3.32 | 3.32 | -0.07 (-2.06%) | 14,663,800 |
4 Jul 2022 | CNY | 3.33 | 3.42 | 3.26 | 3.39 | 3.39 | +0.02 (+0.59%) | 21,884,400 |
1 Jul 2022 | CNY | 3.28 | 3.41 | 3.23 | 3.37 | 3.37 | +0.08 (+2.43%) | 25,070,500 |
30 Jun 2022 | CNY | 3.33 | 3.42 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 23,335,558 |
29 Jun 2022 | CNY | 3.51 | 3.52 | 3.33 | 3.34 | 3.34 | -0.18 (-5.11%) | 40,940,000 |
28 Jun 2022 | CNY | 3.5 | 3.6 | 3.47 | 3.52 | 3.52 | -0.01 (-0.28%) | 51,163,200 |
27 Jun 2022 | CNY | 3.66 | 3.75 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 101,569,958 |
24 Jun 2022 | CNY | 3.26 | 3.54 | 3.23 | 3.54 | 3.54 | +0.32 (+9.94%) | 66,748,799 |
23 Jun 2022 | CNY | 3.14 | 3.41 | 3.14 | 3.22 | 3.22 | +0.1 (+3.21%) | 36,119,200 |
22 Jun 2022 | CNY | 3.16 | 3.23 | 3.12 | 3.12 | 3.12 | -0.02 (-0.64%) | 20,239,600 |
21 Jun 2022 | CNY | 3.21 | 3.22 | 3.12 | 3.14 | 3.14 | -0.06 (-1.88%) | 18,309,800 |
20 Jun 2022 | CNY | 3.14 | 3.28 | 3.12 | 3.2 | 3.2 | +0.05 (+1.59%) | 28,566,527 |
17 Jun 2022 | CNY | 3.08 | 3.19 | 3.04 | 3.15 | 3.15 | +0.07 (+2.27%) | 17,359,900 |
16 Jun 2022 | CNY | 3.11 | 3.13 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 10,476,700 |
15 Jun 2022 | CNY | 3.17 | 3.19 | 3.1 | 3.1 | 3.1 | -0.09 (-2.82%) | 14,726,600 |
14 Jun 2022 | CNY | 3.1 | 3.19 | 3.02 | 3.19 | 3.19 | +0.08 (+2.57%) | 20,553,200 |
13 Jun 2022 | CNY | 3.1 | 3.16 | 3.07 | 3.11 | 3.11 | -0.03 (-0.96%) | 13,089,700 |
10 Jun 2022 | CNY | 3.1 | 3.15 | 3.09 | 3.14 | 3.14 | +0.03 (+0.96%) | 9,196,442 |
9 Jun 2022 | CNY | 3.2 | 3.21 | 3.09 | 3.11 | 3.11 | -0.11 (-3.42%) | 16,791,898 |
8 Jun 2022 | CNY | 3.15 | 3.27 | 3.03 | 3.22 | 3.22 | +0.05 (+1.58%) | 29,236,000 |
7 Jun 2022 | CNY | 3.14 | 3.22 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 18,591,627 |
6 Jun 2022 | CNY | 3.12 | 3.16 | 3.09 | 3.14 | 3.14 | 0.0 (0.0%) | 18,658,300 |
2 Jun 2022 | CNY | 3.13 | 3.22 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 19,990,500 |
1 Jun 2022 | CNY | 3.1 | 3.2 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 17,787,800 |
31 May 2022 | CNY | 3.13 | 3.15 | 3.07 | 3.11 | 3.11 | -0.02 (-0.64%) | 14,420,800 |