Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | CNY | 3.6 | 3.69 | 3.57 | 3.58 | 3.58 | -0.07 (-1.92%) | 61,645,351 |
28 Jun 2022 | CNY | 3.82 | 3.85 | 3.63 | 3.65 | 3.65 | -0.38 (-9.43%) | 136,896,844 |
27 Jun 2022 | CNY | 4.05 | 4.13 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 45,999,574 |
24 Jun 2022 | CNY | 4 | 4.06 | 3.92 | 4.04 | 4.04 | +0.05 (+1.25%) | 49,702,362 |
23 Jun 2022 | CNY | 3.99 | 4 | 3.88 | 3.99 | 3.99 | +0.03 (+0.76%) | 39,773,518 |
22 Jun 2022 | CNY | 4.16 | 4.18 | 3.96 | 3.96 | 3.96 | -0.23 (-5.49%) | 63,034,938 |
21 Jun 2022 | CNY | 4.13 | 4.31 | 4.04 | 4.19 | 4.19 | +0.03 (+0.72%) | 79,438,440 |
20 Jun 2022 | CNY | 4.17 | 4.28 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 69,909,814 |
17 Jun 2022 | CNY | 4.2 | 4.22 | 4.07 | 4.12 | 4.12 | -0.12 (-2.83%) | 67,754,837 |
16 Jun 2022 | CNY | 4.19 | 4.32 | 4.13 | 4.24 | 4.24 | +0.06 (+1.44%) | 72,015,596 |
15 Jun 2022 | CNY | 4.28 | 4.37 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 99,619,939 |
14 Jun 2022 | CNY | 4.19 | 4.33 | 4.15 | 4.23 | 4.23 | -0.01 (-0.24%) | 98,326,272 |
13 Jun 2022 | CNY | 4.03 | 4.39 | 3.96 | 4.24 | 4.24 | +0.2 (+4.95%) | 123,422,509 |
10 Jun 2022 | CNY | 3.91 | 4.14 | 3.86 | 4.04 | 4.04 | +0.13 (+3.32%) | 78,905,363 |
9 Jun 2022 | CNY | 4.06 | 4.08 | 3.86 | 3.91 | 3.91 | -0.11 (-2.74%) | 56,492,455 |
8 Jun 2022 | CNY | 4.06 | 4.12 | 3.94 | 4.02 | 4.02 | -0.08 (-1.95%) | 79,326,019 |
7 Jun 2022 | CNY | 4.14 | 4.24 | 4.05 | 4.1 | 4.1 | -0.04 (-0.97%) | 135,887,141 |
6 Jun 2022 | CNY | 3.79 | 4.14 | 3.77 | 4.14 | 4.14 | +0.38 (+10.11%) | 124,499,910 |
2 Jun 2022 | CNY | 3.82 | 3.89 | 3.74 | 3.76 | 3.76 | -0.08 (-2.08%) | 41,066,781 |
1 Jun 2022 | CNY | 3.8 | 3.95 | 3.79 | 3.84 | 3.84 | +0.05 (+1.32%) | 64,363,652 |
31 May 2022 | CNY | 3.79 | 3.82 | 3.7 | 3.79 | 3.79 | -0.03 (-0.79%) | 43,023,866 |
30 May 2022 | CNY | 3.84 | 3.87 | 3.72 | 3.82 | 3.82 | -0.03 (-0.78%) | 53,878,962 |
27 May 2022 | CNY | 3.89 | 4 | 3.8 | 3.85 | 3.85 | -0.09 (-2.28%) | 67,374,198 |
26 May 2022 | CNY | 3.89 | 4 | 3.72 | 3.94 | 3.94 | +0.04 (+1.03%) | 82,677,005 |
25 May 2022 | CNY | 3.91 | 3.94 | 3.8 | 3.9 | 3.9 | -0.01 (-0.26%) | 72,580,675 |
24 May 2022 | CNY | 4.2 | 4.23 | 3.88 | 3.91 | 3.91 | -0.3 (-7.13%) | 104,642,834 |
23 May 2022 | CNY | 4.36 | 4.39 | 4.16 | 4.21 | 4.21 | -0.15 (-3.44%) | 111,622,573 |
20 May 2022 | CNY | 4.05 | 4.55 | 3.98 | 4.36 | 4.36 | +0.2 (+4.81%) | 197,592,172 |
19 May 2022 | CNY | 4.26 | 4.5 | 4.13 | 4.16 | 4.16 | -0.15 (-3.48%) | 192,535,004 |
18 May 2022 | CNY | 3.9 | 4.31 | 3.87 | 4.31 | 4.31 | +0.39 (+9.95%) | 97,971,049 |