Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 4.48 | 4.54 | 4.46 | 4.52 | 4.52 | +0.05 (+1.12%) | 15,098,580 |
8 Jul 2022 | CNY | 4.33 | 4.63 | 4.33 | 4.47 | 4.47 | +0.14 (+3.23%) | 21,435,616 |
7 Jul 2022 | CNY | 4.36 | 4.38 | 4.31 | 4.33 | 4.33 | -0.03 (-0.69%) | 5,733,000 |
6 Jul 2022 | CNY | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 6,814,402 |
5 Jul 2022 | CNY | 4.5 | 4.51 | 4.36 | 4.4 | 4.4 | -0.08 (-1.79%) | 8,992,688 |
4 Jul 2022 | CNY | 4.38 | 4.49 | 4.35 | 4.48 | 4.48 | +0.1 (+2.28%) | 11,340,618 |
1 Jul 2022 | CNY | 4.43 | 4.46 | 4.38 | 4.38 | 4.38 | -0.04 (-0.90%) | 5,958,808 |
30 Jun 2022 | CNY | 4.4 | 4.45 | 4.4 | 4.42 | 4.42 | 0.0 (0.0%) | 7,467,236 |
29 Jun 2022 | CNY | 4.49 | 4.52 | 4.41 | 4.42 | 4.42 | -0.07 (-1.56%) | 9,684,795 |
28 Jun 2022 | CNY | 4.43 | 4.5 | 4.4 | 4.49 | 4.49 | +0.04 (+0.90%) | 10,428,923 |
27 Jun 2022 | CNY | 4.44 | 4.46 | 4.41 | 4.45 | 4.45 | +0.04 (+0.91%) | 8,017,398 |
24 Jun 2022 | CNY | 4.45 | 4.46 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 8,671,270 |
23 Jun 2022 | CNY | 4.43 | 4.45 | 4.38 | 4.45 | 4.45 | +0.01 (+0.23%) | 7,770,788 |
22 Jun 2022 | CNY | 4.45 | 4.48 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 9,302,558 |
21 Jun 2022 | CNY | 4.46 | 4.49 | 4.39 | 4.45 | 4.45 | 0.0 (0.0%) | 10,613,406 |
20 Jun 2022 | CNY | 4.5 | 4.52 | 4.38 | 4.45 | 4.45 | -0.03 (-0.67%) | 15,884,896 |
17 Jun 2022 | CNY | 4.34 | 4.55 | 4.32 | 4.48 | 4.48 | +0.13 (+2.99%) | 29,075,620 |
16 Jun 2022 | CNY | 4.31 | 4.36 | 4.29 | 4.35 | 4.35 | +0.04 (+0.93%) | 9,163,614 |
15 Jun 2022 | CNY | 4.28 | 4.36 | 4.25 | 4.31 | 4.31 | +0.05 (+1.17%) | 11,818,851 |
14 Jun 2022 | CNY | 4.29 | 4.3 | 4.14 | 4.26 | 4.26 | -0.02 (-0.47%) | 10,705,760 |
13 Jun 2022 | CNY | 4.32 | 4.33 | 4.27 | 4.28 | 4.28 | -0.05 (-1.15%) | 8,372,363 |
10 Jun 2022 | CNY | 4.3 | 4.34 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 5,602,430 |
9 Jun 2022 | CNY | 4.39 | 4.4 | 4.3 | 4.31 | 4.31 | -0.09 (-2.05%) | 8,785,600 |
8 Jun 2022 | CNY | 4.41 | 4.42 | 4.31 | 4.4 | 4.4 | -0.02 (-0.45%) | 12,015,950 |
7 Jun 2022 | CNY | 4.36 | 4.44 | 4.33 | 4.42 | 4.42 | +0.07 (+1.61%) | 16,690,394 |
6 Jun 2022 | CNY | 4.35 | 4.36 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 10,401,107 |
2 Jun 2022 | CNY | 4.36 | 4.38 | 4.28 | 4.33 | 4.33 | -0.04 (-0.92%) | 8,617,002 |
1 Jun 2022 | CNY | 4.37 | 4.42 | 4.34 | 4.37 | 4.37 | -0.02 (-0.46%) | 8,457,622 |
31 May 2022 | CNY | 4.36 | 4.39 | 4.26 | 4.39 | 4.39 | +0.02 (+0.46%) | 10,679,494 |
30 May 2022 | CNY | 4.43 | 4.44 | 4.33 | 4.37 | 4.37 | -0.05 (-1.13%) | 8,488,307 |