Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.76 | 4.78 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 15,385,946 |
11 Jul 2022 | CNY | 4.79 | 4.83 | 4.72 | 4.75 | 4.75 | -0.05 (-1.04%) | 7,874,292 |
8 Jul 2022 | CNY | 4.79 | 4.81 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 9,686,469 |
7 Jul 2022 | CNY | 4.62 | 4.81 | 4.62 | 4.77 | 4.77 | +0.11 (+2.36%) | 10,121,551 |
6 Jul 2022 | CNY | 4.65 | 4.74 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 7,024,190 |
5 Jul 2022 | CNY | 4.77 | 4.77 | 4.61 | 4.67 | 4.67 | -0.08 (-1.68%) | 9,669,951 |
4 Jul 2022 | CNY | 4.78 | 4.79 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 8,082,962 |
1 Jul 2022 | CNY | 4.85 | 4.86 | 4.74 | 4.75 | 4.75 | -0.09 (-1.86%) | 8,967,851 |
30 Jun 2022 | CNY | 4.84 | 4.89 | 4.82 | 4.84 | 4.84 | +0.01 (+0.21%) | 9,281,856 |
29 Jun 2022 | CNY | 4.93 | 4.95 | 4.83 | 4.83 | 4.83 | -0.08 (-1.63%) | 18,112,928 |
28 Jun 2022 | CNY | 4.61 | 4.93 | 4.61 | 4.91 | 4.91 | +0.29 (+6.28%) | 31,184,608 |
27 Jun 2022 | CNY | 4.59 | 4.7 | 4.58 | 4.62 | 4.62 | +0.03 (+0.65%) | 12,290,957 |
24 Jun 2022 | CNY | 4.56 | 4.64 | 4.56 | 4.59 | 4.59 | +0.03 (+0.66%) | 9,513,433 |
23 Jun 2022 | CNY | 4.47 | 4.58 | 4.46 | 4.56 | 4.56 | +0.09 (+2.01%) | 9,176,866 |
22 Jun 2022 | CNY | 4.63 | 4.65 | 4.46 | 4.47 | 4.47 | -0.15 (-3.25%) | 12,482,251 |
21 Jun 2022 | CNY | 4.63 | 4.65 | 4.58 | 4.62 | 4.62 | -0.02 (-0.43%) | 9,640,604 |
20 Jun 2022 | CNY | 4.69 | 4.7 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 10,796,725 |
17 Jun 2022 | CNY | 4.72 | 4.74 | 4.61 | 4.67 | 4.67 | -0.05 (-1.06%) | 7,144,274 |
16 Jun 2022 | CNY | 4.65 | 4.79 | 4.63 | 4.72 | 4.72 | +0.07 (+1.51%) | 9,316,145 |
15 Jun 2022 | CNY | 4.62 | 4.74 | 4.6 | 4.65 | 4.65 | +0.03 (+0.65%) | 10,759,137 |
14 Jun 2022 | CNY | 4.66 | 4.67 | 4.46 | 4.62 | 4.62 | -0.05 (-1.07%) | 14,881,696 |
13 Jun 2022 | CNY | 4.7 | 4.76 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 8,065,283 |
10 Jun 2022 | CNY | 4.7 | 4.76 | 4.66 | 4.74 | 4.74 | +0.04 (+0.85%) | 7,966,395 |
9 Jun 2022 | CNY | 4.76 | 4.79 | 4.64 | 4.7 | 4.7 | -0.1 (-2.08%) | 7,329,214 |
8 Jun 2022 | CNY | 4.85 | 4.86 | 4.73 | 4.8 | 4.8 | -0.01 (-0.21%) | 8,188,854 |
7 Jun 2022 | CNY | 4.87 | 4.87 | 4.76 | 4.81 | 4.81 | -0.05 (-1.03%) | 7,438,992 |
6 Jun 2022 | CNY | 4.88 | 4.91 | 4.85 | 4.86 | 4.86 | +0.01 (+0.21%) | 8,818,102 |
2 Jun 2022 | CNY | 4.85 | 4.87 | 4.79 | 4.85 | 4.85 | 0.0 (0.0%) | 6,311,034 |
1 Jun 2022 | CNY | 4.79 | 4.85 | 4.75 | 4.85 | 4.85 | +0.08 (+1.68%) | 8,363,672 |
31 May 2022 | CNY | 4.68 | 4.8 | 4.65 | 4.77 | 4.77 | +0.09 (+1.92%) | 10,241,587 |