Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 4.51 | 4.51 | 4.39 | 4.43 | 4.43 | -0.05 (-1.12%) | 3,977,000 |
8 Jul 2022 | CNY | 4.48 | 4.53 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 2,313,700 |
7 Jul 2022 | CNY | 4.46 | 4.49 | 4.41 | 4.47 | 4.47 | +0.03 (+0.68%) | 2,774,700 |
6 Jul 2022 | CNY | 4.35 | 4.53 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 4,481,200 |
5 Jul 2022 | CNY | 4.42 | 4.46 | 4.3 | 4.38 | 4.38 | -0.06 (-1.35%) | 6,321,618 |
4 Jul 2022 | CNY | 4.5 | 4.59 | 4.44 | 4.44 | 4.44 | -0.23 (-4.93%) | 10,245,800 |
1 Jul 2022 | CNY | 4.7 | 4.72 | 4.64 | 4.67 | 4.67 | -0.07 (-1.48%) | 3,596,900 |
30 Jun 2022 | CNY | 4.75 | 4.77 | 4.59 | 4.74 | 4.74 | +0.01 (+0.21%) | 5,011,902 |
29 Jun 2022 | CNY | 4.75 | 4.79 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 5,628,200 |
28 Jun 2022 | CNY | 4.69 | 4.79 | 4.68 | 4.75 | 4.75 | +0.07 (+1.50%) | 6,985,474 |
27 Jun 2022 | CNY | 4.67 | 4.71 | 4.63 | 4.68 | 4.68 | 0.0 (0.0%) | 4,623,200 |
24 Jun 2022 | CNY | 4.69 | 4.74 | 4.66 | 4.68 | 4.68 | +0.02 (+0.43%) | 4,549,600 |
23 Jun 2022 | CNY | 4.65 | 4.69 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 3,141,006 |
22 Jun 2022 | CNY | 4.57 | 4.75 | 4.5 | 4.65 | 4.65 | +0.09 (+1.97%) | 6,436,800 |
21 Jun 2022 | CNY | 4.72 | 4.73 | 4.55 | 4.56 | 4.56 | -0.18 (-3.80%) | 7,951,246 |
20 Jun 2022 | CNY | 4.86 | 4.86 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 9,407,202 |
17 Jun 2022 | CNY | 4.68 | 4.83 | 4.68 | 4.72 | 4.72 | -0.03 (-0.63%) | 6,959,013 |
16 Jun 2022 | CNY | 4.62 | 4.8 | 4.57 | 4.75 | 4.75 | +0.13 (+2.81%) | 10,053,766 |
15 Jun 2022 | CNY | 4.53 | 4.75 | 4.53 | 4.62 | 4.62 | +0.04 (+0.87%) | 8,766,560 |
14 Jun 2022 | CNY | 4.59 | 4.62 | 4.48 | 4.58 | 4.58 | +0.1 (+2.23%) | 6,494,300 |
13 Jun 2022 | CNY | 4.59 | 4.64 | 4.45 | 4.48 | 4.48 | -0.11 (-2.40%) | 6,919,100 |
10 Jun 2022 | CNY | 4.47 | 4.7 | 4.47 | 4.59 | 4.59 | +0.08 (+1.77%) | 7,471,150 |
9 Jun 2022 | CNY | 4.28 | 4.51 | 4.28 | 4.51 | 4.51 | +0.21 (+4.88%) | 9,751,375 |
8 Jun 2022 | CNY | 4.23 | 4.3 | 4.16 | 4.3 | 4.3 | +0.08 (+1.90%) | 4,666,400 |
7 Jun 2022 | CNY | 4.36 | 4.36 | 4.21 | 4.22 | 4.22 | -0.13 (-2.99%) | 7,620,300 |
6 Jun 2022 | CNY | 4.37 | 4.41 | 4.26 | 4.35 | 4.35 | -0.04 (-0.91%) | 5,399,728 |
2 Jun 2022 | CNY | 4.42 | 4.42 | 4.31 | 4.39 | 4.39 | -0.03 (-0.68%) | 5,258,653 |
1 Jun 2022 | CNY | 4.41 | 4.45 | 4.35 | 4.42 | 4.42 | -0.01 (-0.23%) | 4,212,300 |
31 May 2022 | CNY | 4.51 | 4.51 | 4.41 | 4.43 | 4.43 | +0.02 (+0.45%) | 4,018,000 |
30 May 2022 | CNY | 4.34 | 4.45 | 4.34 | 4.41 | 4.41 | +0.07 (+1.61%) | 5,255,600 |