Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 2.61 | 2.71 | 2.52 | 2.52 | 2.52 | -0.28 (-10.00%) | 135,611,683 |
11 Jul 2022 | CNY | 2.59 | 2.92 | 2.59 | 2.8 | 2.8 | +0.15 (+5.66%) | 203,169,808 |
8 Jul 2022 | CNY | 2.4 | 2.65 | 2.38 | 2.65 | 2.65 | +0.24 (+9.96%) | 110,998,047 |
7 Jul 2022 | CNY | 2.56 | 2.57 | 2.39 | 2.41 | 2.41 | -0.15 (-5.86%) | 68,384,813 |
6 Jul 2022 | CNY | 2.54 | 2.74 | 2.4 | 2.56 | 2.56 | -0.05 (-1.92%) | 89,789,543 |
5 Jul 2022 | CNY | 2.7 | 2.85 | 2.54 | 2.61 | 2.61 | -0.03 (-1.14%) | 169,409,337 |
4 Jul 2022 | CNY | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | +0.24 (+10.00%) | 18,416,236 |
1 Jul 2022 | CNY | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | +0.22 (+10.09%) | 4,838,536 |
29 Jun 2022 | CNY | 2.18 | 2.23 | 2.14 | 2.18 | 2.18 | -0.02 (-0.91%) | 11,369,400 |
28 Jun 2022 | CNY | 2.16 | 2.23 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 10,014,600 |
27 Jun 2022 | CNY | 2.11 | 2.17 | 2.09 | 2.16 | 2.16 | +0.05 (+2.37%) | 11,436,300 |
24 Jun 2022 | CNY | 2.12 | 2.14 | 2.08 | 2.11 | 2.11 | -0.02 (-0.94%) | 9,151,700 |
23 Jun 2022 | CNY | 2.08 | 2.16 | 2.08 | 2.13 | 2.13 | +0.06 (+2.90%) | 15,004,689 |
22 Jun 2022 | CNY | 2.03 | 2.08 | 2 | 2.07 | 2.07 | +0.05 (+2.48%) | 11,875,202 |
21 Jun 2022 | CNY | 2.07 | 2.07 | 1.99 | 2.02 | 2.02 | -0.04 (-1.94%) | 13,548,300 |
20 Jun 2022 | CNY | 2.14 | 2.14 | 2.05 | 2.06 | 2.06 | -0.08 (-3.74%) | 13,042,900 |
17 Jun 2022 | CNY | 2.14 | 2.2 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 15,581,992 |
16 Jun 2022 | CNY | 2.08 | 2.18 | 2.06 | 2.12 | 2.12 | +0.03 (+1.44%) | 16,586,572 |
15 Jun 2022 | CNY | 2.14 | 2.19 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 12,133,400 |
14 Jun 2022 | CNY | 2.17 | 2.19 | 2.08 | 2.16 | 2.16 | -0.01 (-0.46%) | 17,933,000 |
13 Jun 2022 | CNY | 2.23 | 2.24 | 2.16 | 2.17 | 2.17 | -0.09 (-3.98%) | 14,136,210 |
10 Jun 2022 | CNY | 2.28 | 2.34 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 13,918,810 |
9 Jun 2022 | CNY | 2.25 | 2.32 | 2.22 | 2.3 | 2.3 | +0.04 (+1.77%) | 10,631,000 |
8 Jun 2022 | CNY | 2.24 | 2.27 | 2.17 | 2.26 | 2.26 | +0.01 (+0.44%) | 16,013,918 |
7 Jun 2022 | CNY | 2.28 | 2.34 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 13,337,804 |
6 Jun 2022 | CNY | 2.35 | 2.35 | 2.25 | 2.26 | 2.26 | -0.11 (-4.64%) | 23,587,411 |
2 Jun 2022 | CNY | 2.32 | 2.42 | 2.28 | 2.37 | 2.37 | +0.07 (+3.04%) | 27,653,389 |
1 Jun 2022 | CNY | 2.42 | 2.43 | 2.24 | 2.3 | 2.3 | -0.05 (-2.13%) | 38,761,311 |
31 May 2022 | CNY | 2.32 | 2.35 | 2.3 | 2.35 | 2.35 | +0.11 (+4.91%) | 7,272,920 |
30 May 2022 | CNY | 2.15 | 2.24 | 2.15 | 2.24 | 2.24 | +0.11 (+5.16%) | 15,367,420 |