Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 2.99 | 3.05 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 49,109,614 |
11 Jul 2022 | CNY | 2.92 | 3.02 | 2.89 | 3.02 | 3.02 | +0.09 (+3.07%) | 61,684,777 |
8 Jul 2022 | CNY | 2.95 | 3.04 | 2.92 | 2.93 | 2.93 | +0.03 (+1.03%) | 50,753,600 |
7 Jul 2022 | CNY | 2.9 | 2.94 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 43,166,017 |
6 Jul 2022 | CNY | 2.93 | 3 | 2.88 | 2.89 | 2.89 | -0.11 (-3.67%) | 70,841,005 |
5 Jul 2022 | CNY | 2.83 | 3.12 | 2.82 | 3 | 3 | +0.16 (+5.63%) | 117,359,412 |
4 Jul 2022 | CNY | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 18,846,105 |
1 Jul 2022 | CNY | 2.92 | 2.94 | 2.85 | 2.87 | 2.87 | -0.04 (-1.37%) | 37,713,047 |
30 Jun 2022 | CNY | 2.86 | 2.93 | 2.84 | 2.91 | 2.91 | +0.03 (+1.04%) | 36,318,122 |
29 Jun 2022 | CNY | 2.83 | 2.91 | 2.82 | 2.88 | 2.88 | +0.04 (+1.41%) | 46,038,400 |
28 Jun 2022 | CNY | 2.79 | 2.84 | 2.78 | 2.84 | 2.84 | +0.04 (+1.43%) | 24,371,200 |
27 Jun 2022 | CNY | 2.78 | 2.8 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 15,640,023 |
24 Jun 2022 | CNY | 2.79 | 2.79 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 16,391,000 |
23 Jun 2022 | CNY | 2.76 | 2.79 | 2.73 | 2.79 | 2.79 | +0.03 (+1.09%) | 14,141,978 |
22 Jun 2022 | CNY | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 13,368,556 |
21 Jun 2022 | CNY | 2.79 | 2.82 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 21,488,747 |
20 Jun 2022 | CNY | 2.77 | 2.79 | 2.74 | 2.79 | 2.79 | +0.03 (+1.09%) | 15,407,041 |
17 Jun 2022 | CNY | 2.75 | 2.77 | 2.71 | 2.76 | 2.76 | -0.01 (-0.36%) | 16,996,601 |
16 Jun 2022 | CNY | 2.76 | 2.79 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 17,829,800 |
15 Jun 2022 | CNY | 2.76 | 2.81 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 32,387,300 |
14 Jun 2022 | CNY | 2.72 | 2.76 | 2.68 | 2.76 | 2.76 | +0.01 (+0.36%) | 21,176,575 |
13 Jun 2022 | CNY | 2.75 | 2.78 | 2.73 | 2.75 | 2.75 | -0.03 (-1.08%) | 27,907,757 |
10 Jun 2022 | CNY | 2.76 | 2.79 | 2.72 | 2.78 | 2.78 | 0.0 (0.0%) | 33,277,424 |
9 Jun 2022 | CNY | 2.8 | 2.83 | 2.78 | 2.78 | 2.78 | -0.05 (-1.77%) | 25,312,860 |
8 Jun 2022 | CNY | 2.85 | 2.86 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 23,023,600 |
7 Jun 2022 | CNY | 2.83 | 2.86 | 2.79 | 2.86 | 2.86 | +0.03 (+1.06%) | 24,905,189 |
6 Jun 2022 | CNY | 2.84 | 2.85 | 2.79 | 2.83 | 2.83 | -0.02 (-0.70%) | 29,254,982 |
2 Jun 2022 | CNY | 2.87 | 2.89 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 30,674,111 |
1 Jun 2022 | CNY | 2.8 | 2.87 | 2.78 | 2.85 | 2.85 | +0.04 (+1.42%) | 32,620,549 |
31 May 2022 | CNY | 2.88 | 2.88 | 2.78 | 2.81 | 2.81 | -0.07 (-2.43%) | 42,953,200 |