Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.91 | 4.94 | 4.86 | 4.86 | 4.86 | -0.05 (-1.02%) | 32,040,862 |
11 Jul 2022 | CNY | 4.99 | 4.99 | 4.87 | 4.91 | 4.91 | -0.08 (-1.60%) | 38,424,705 |
8 Jul 2022 | CNY | 4.89 | 5.11 | 4.89 | 4.99 | 4.99 | +0.09 (+1.84%) | 57,768,634 |
7 Jul 2022 | CNY | 4.89 | 4.94 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 26,294,305 |
6 Jul 2022 | CNY | 4.94 | 4.94 | 4.86 | 4.89 | 4.89 | -0.06 (-1.21%) | 33,031,486 |
5 Jul 2022 | CNY | 5.01 | 5.02 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 42,675,783 |
4 Jul 2022 | CNY | 5 | 5.01 | 4.88 | 5 | 5 | +0.02 (+0.40%) | 41,496,173 |
1 Jul 2022 | CNY | 5.03 | 5.11 | 4.95 | 4.98 | 4.98 | -0.04 (-0.80%) | 47,991,395 |
30 Jun 2022 | CNY | 5.13 | 5.18 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 69,732,681 |
29 Jun 2022 | CNY | 5.06 | 5.32 | 5.05 | 5.06 | 5.06 | -0.05 (-0.98%) | 121,962,073 |
28 Jun 2022 | CNY | 4.83 | 5.21 | 4.78 | 5.11 | 5.11 | +0.28 (+5.80%) | 140,806,957 |
27 Jun 2022 | CNY | 4.87 | 4.88 | 4.79 | 4.83 | 4.83 | -0.01 (-0.21%) | 46,987,621 |
24 Jun 2022 | CNY | 4.76 | 4.88 | 4.75 | 4.84 | 4.84 | +0.1 (+2.11%) | 53,388,552 |
23 Jun 2022 | CNY | 4.67 | 4.75 | 4.65 | 4.74 | 4.74 | +0.07 (+1.50%) | 38,859,526 |
22 Jun 2022 | CNY | 4.82 | 4.83 | 4.66 | 4.67 | 4.67 | -0.15 (-3.11%) | 54,079,612 |
21 Jun 2022 | CNY | 4.79 | 4.91 | 4.75 | 4.82 | 4.82 | +0.03 (+0.63%) | 63,627,916 |
20 Jun 2022 | CNY | 4.81 | 4.84 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 36,431,721 |
17 Jun 2022 | CNY | 4.72 | 4.79 | 4.68 | 4.79 | 4.79 | +0.02 (+0.42%) | 42,937,848 |
16 Jun 2022 | CNY | 4.79 | 4.84 | 4.76 | 4.77 | 4.77 | -0.02 (-0.42%) | 46,709,663 |
15 Jun 2022 | CNY | 4.65 | 4.9 | 4.65 | 4.79 | 4.79 | +0.14 (+3.01%) | 107,201,572 |
14 Jun 2022 | CNY | 4.59 | 4.66 | 4.45 | 4.65 | 4.65 | +0.03 (+0.65%) | 46,097,370 |
13 Jun 2022 | CNY | 4.61 | 4.69 | 4.57 | 4.62 | 4.62 | 0.0 (0.0%) | 41,260,277 |
10 Jun 2022 | CNY | 4.49 | 4.63 | 4.48 | 4.62 | 4.62 | +0.08 (+1.76%) | 40,962,242 |
9 Jun 2022 | CNY | 4.64 | 4.66 | 4.52 | 4.54 | 4.54 | -0.13 (-2.78%) | 38,969,728 |
8 Jun 2022 | CNY | 4.68 | 4.73 | 4.6 | 4.67 | 4.67 | 0.0 (0.0%) | 36,911,699 |
7 Jun 2022 | CNY | 4.76 | 4.76 | 4.64 | 4.67 | 4.67 | -0.1 (-2.10%) | 45,149,842 |
6 Jun 2022 | CNY | 4.68 | 4.79 | 4.68 | 4.77 | 4.77 | +0.06 (+1.27%) | 53,510,433 |
2 Jun 2022 | CNY | 4.67 | 4.73 | 4.64 | 4.71 | 4.71 | +0.02 (+0.43%) | 33,887,587 |
1 Jun 2022 | CNY | 4.74 | 4.75 | 4.65 | 4.69 | 4.69 | -0.08 (-1.68%) | 53,768,871 |
31 May 2022 | CNY | 4.58 | 4.83 | 4.51 | 4.77 | 4.77 | +0.18 (+3.92%) | 94,779,940 |