Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 28,136,028 |
30 Jun 2022 | CNY | 2.26 | 2.34 | 2.24 | 2.29 | 2.29 | +0.02 (+0.88%) | 52,121,367 |
29 Jun 2022 | CNY | 2.34 | 2.37 | 2.27 | 2.27 | 2.27 | -0.08 (-3.40%) | 50,588,929 |
28 Jun 2022 | CNY | 2.34 | 2.41 | 2.31 | 2.35 | 2.35 | +0.01 (+0.43%) | 55,601,233 |
27 Jun 2022 | CNY | 2.32 | 2.38 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 57,522,570 |
24 Jun 2022 | CNY | 2.39 | 2.44 | 2.33 | 2.33 | 2.33 | -0.11 (-4.51%) | 86,005,928 |
23 Jun 2022 | CNY | 2.36 | 2.57 | 2.29 | 2.44 | 2.44 | +0.03 (+1.24%) | 121,528,551 |
22 Jun 2022 | CNY | 2.39 | 2.6 | 2.39 | 2.41 | 2.41 | +0.03 (+1.26%) | 157,512,300 |
21 Jun 2022 | CNY | 2.22 | 2.38 | 2.22 | 2.38 | 2.38 | +0.22 (+10.19%) | 71,474,383 |
20 Jun 2022 | CNY | 2.16 | 2.2 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 39,068,725 |
17 Jun 2022 | CNY | 2.16 | 2.22 | 2.12 | 2.17 | 2.17 | -0.05 (-2.25%) | 58,470,616 |
16 Jun 2022 | CNY | 2.24 | 2.24 | 2.19 | 2.22 | 2.22 | -0.03 (-1.33%) | 48,130,461 |
15 Jun 2022 | CNY | 2.34 | 2.35 | 2.23 | 2.25 | 2.25 | -0.05 (-2.17%) | 70,407,703 |
14 Jun 2022 | CNY | 2.33 | 2.35 | 2.25 | 2.3 | 2.3 | -0.09 (-3.77%) | 86,557,011 |
13 Jun 2022 | CNY | 2.27 | 2.5 | 2.18 | 2.39 | 2.39 | +0.1 (+4.37%) | 143,983,407 |
10 Jun 2022 | CNY | 2.21 | 2.53 | 2.15 | 2.29 | 2.29 | -0.02 (-0.87%) | 182,760,200 |
9 Jun 2022 | CNY | 2.15 | 2.31 | 2.11 | 2.31 | 2.31 | +0.21 (+10%) | 170,108,618 |
8 Jun 2022 | CNY | 1.9 | 2.1 | 1.9 | 2.1 | 2.1 | +0.19 (+9.95%) | 78,557,930 |
7 Jun 2022 | CNY | 1.89 | 1.92 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 43,836,804 |
6 Jun 2022 | CNY | 1.91 | 1.93 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 44,512,960 |
2 Jun 2022 | CNY | 1.95 | 1.97 | 1.87 | 1.91 | 1.91 | -0.1 (-4.98%) | 97,860,672 |
1 Jun 2022 | CNY | 2.16 | 2.19 | 2.01 | 2.01 | 2.01 | -0.22 (-9.87%) | 125,440,906 |
31 May 2022 | CNY | 2.36 | 2.41 | 2.18 | 2.23 | 2.23 | -0.08 (-3.46%) | 85,965,497 |
30 May 2022 | CNY | 2.33 | 2.36 | 2.3 | 2.31 | 2.31 | -0.05 (-2.12%) | 22,357,560 |
27 May 2022 | CNY | 2.34 | 2.37 | 2.28 | 2.36 | 2.36 | +0.05 (+2.16%) | 38,255,700 |
26 May 2022 | CNY | 2.33 | 2.35 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 23,902,263 |
25 May 2022 | CNY | 2.23 | 2.31 | 2.22 | 2.31 | 2.31 | +0.08 (+3.59%) | 32,390,269 |
24 May 2022 | CNY | 2.4 | 2.42 | 2.23 | 2.23 | 2.23 | -0.15 (-6.30%) | 47,569,251 |
23 May 2022 | CNY | 2.38 | 2.41 | 2.35 | 2.38 | 2.38 | -0.01 (-0.42%) | 27,596,338 |
20 May 2022 | CNY | 2.38 | 2.42 | 2.34 | 2.39 | 2.39 | +0.02 (+0.84%) | 36,532,031 |