Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 2.9 | 2.95 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 16,902,320 |
30 Jun 2022 | CNY | 2.86 | 2.98 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 31,614,975 |
29 Jun 2022 | CNY | 2.89 | 2.95 | 2.84 | 2.84 | 2.84 | -0.08 (-2.74%) | 31,988,520 |
28 Jun 2022 | CNY | 3.06 | 3.06 | 2.9 | 2.92 | 2.92 | -0.14 (-4.58%) | 63,156,560 |
27 Jun 2022 | CNY | 2.78 | 3.06 | 2.78 | 3.06 | 3.06 | +0.28 (+10.07%) | 31,888,140 |
24 Jun 2022 | CNY | 2.63 | 2.89 | 2.63 | 2.78 | 2.78 | +0.13 (+4.91%) | 43,644,960 |
23 Jun 2022 | CNY | 2.61 | 2.69 | 2.59 | 2.65 | 2.65 | +0.03 (+1.15%) | 17,656,800 |
22 Jun 2022 | CNY | 2.62 | 2.63 | 2.57 | 2.62 | 2.62 | -0.01 (-0.38%) | 12,712,820 |
21 Jun 2022 | CNY | 2.58 | 2.63 | 2.56 | 2.63 | 2.63 | +0.07 (+2.73%) | 20,153,001 |
20 Jun 2022 | CNY | 2.53 | 2.57 | 2.52 | 2.56 | 2.56 | +0.02 (+0.79%) | 11,814,440 |
17 Jun 2022 | CNY | 2.58 | 2.6 | 2.51 | 2.54 | 2.54 | -0.06 (-2.31%) | 15,497,075 |
16 Jun 2022 | CNY | 2.55 | 2.65 | 2.54 | 2.6 | 2.6 | +0.05 (+1.96%) | 24,587,760 |
15 Jun 2022 | CNY | 2.56 | 2.6 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 23,754,512 |
14 Jun 2022 | CNY | 2.63 | 2.65 | 2.5 | 2.58 | 2.58 | -0.08 (-3.01%) | 29,286,144 |
13 Jun 2022 | CNY | 2.7 | 2.74 | 2.61 | 2.66 | 2.66 | -0.09 (-3.27%) | 37,344,566 |
10 Jun 2022 | CNY | 2.71 | 2.81 | 2.6 | 2.75 | 2.75 | -0.07 (-2.48%) | 52,074,348 |
9 Jun 2022 | CNY | 2.88 | 2.99 | 2.82 | 2.82 | 2.82 | -0.31 (-9.90%) | 71,871,413 |
8 Jun 2022 | CNY | 3.34 | 3.43 | 2.91 | 3.13 | 3.13 | +0.01 (+0.32%) | 111,042,448 |
7 Jun 2022 | CNY | 2.96 | 3.12 | 2.93 | 3.12 | 3.12 | +0.28 (+9.86%) | 31,077,860 |
6 Jun 2022 | CNY | 2.61 | 2.84 | 2.59 | 2.84 | 2.84 | +0.26 (+10.08%) | 16,706,540 |
2 Jun 2022 | CNY | 2.6 | 2.6 | 2.52 | 2.58 | 2.58 | -0.01 (-0.39%) | 6,837,440 |
1 Jun 2022 | CNY | 2.6 | 2.64 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 5,495,100 |
31 May 2022 | CNY | 2.6 | 2.63 | 2.55 | 2.59 | 2.59 | -0.02 (-0.77%) | 6,658,800 |
30 May 2022 | CNY | 2.68 | 2.68 | 2.59 | 2.61 | 2.61 | -0.04 (-1.51%) | 5,450,300 |
27 May 2022 | CNY | 2.63 | 2.68 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 9,184,100 |
26 May 2022 | CNY | 2.62 | 2.64 | 2.55 | 2.62 | 2.62 | +0.01 (+0.38%) | 6,359,000 |
25 May 2022 | CNY | 2.53 | 2.61 | 2.53 | 2.61 | 2.61 | +0.07 (+2.76%) | 4,960,800 |
24 May 2022 | CNY | 2.7 | 2.71 | 2.54 | 2.54 | 2.54 | -0.15 (-5.58%) | 8,268,160 |
23 May 2022 | CNY | 2.65 | 2.71 | 2.64 | 2.69 | 2.69 | +0.03 (+1.13%) | 5,967,600 |
20 May 2022 | CNY | 2.68 | 2.71 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 6,792,900 |