Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 2.69 | 2.72 | 2.674 | 2.678 | 2.678 | -0.013 (-0.48%) | 427,740 |
11 Jul 2022 | CNY | 2.669 | 2.692 | 2.669 | 2.691 | 2.691 | +0.001 (+0.04%) | 936,432 |
8 Jul 2022 | CNY | 2.69 | 2.69 | 2.686 | 2.69 | 2.69 | 0.0 (0.0%) | 270,660 |
7 Jul 2022 | CNY | 2.714 | 2.714 | 2.674 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,359,263 |
6 Jul 2022 | CNY | 2.75 | 2.755 | 2.688 | 2.7 | 2.7 | -0.081 (-2.91%) | 5,496,348 |
5 Jul 2022 | CNY | 2.784 | 2.785 | 2.759 | 2.781 | 2.781 | +0.012 (+0.43%) | 1,545,300 |
4 Jul 2022 | CNY | 2.758 | 2.773 | 2.744 | 2.769 | 2.769 | +0.014 (+0.51%) | 4,645,056 |
1 Jul 2022 | CNY | 2.762 | 2.77 | 2.746 | 2.755 | 2.755 | -0.012 (-0.43%) | 3,198,400 |
30 Jun 2022 | CNY | 2.77 | 2.785 | 2.754 | 2.767 | 2.767 | -0.021 (-0.75%) | 3,304,299 |
29 Jun 2022 | CNY | 2.808 | 2.83 | 2.788 | 2.788 | 2.788 | -0.021 (-0.75%) | 1,530,440 |
28 Jun 2022 | CNY | 2.825 | 2.829 | 2.78 | 2.809 | 2.809 | +0.02 (+0.72%) | 543,940 |
27 Jun 2022 | CNY | 2.777 | 2.799 | 2.775 | 2.789 | 2.789 | +0.007 (+0.25%) | 899,452 |
24 Jun 2022 | CNY | 2.767 | 2.795 | 2.767 | 2.782 | 2.782 | -0.006 (-0.22%) | 870,381 |
23 Jun 2022 | CNY | 2.77 | 2.83 | 2.74 | 2.788 | 2.788 | +0.005 (+0.18%) | 754,860 |
22 Jun 2022 | CNY | 2.815 | 2.815 | 2.781 | 2.783 | 2.783 | -0.035 (-1.24%) | 6,800 |
21 Jun 2022 | CNY | 2.85 | 2.852 | 2.805 | 2.818 | 2.818 | -0.051 (-1.78%) | 618,540 |
20 Jun 2022 | CNY | 2.861 | 2.915 | 2.861 | 2.869 | 2.869 | -0.019 (-0.66%) | 823,907 |
17 Jun 2022 | CNY | 2.9 | 2.9 | 2.86 | 2.888 | 2.888 | -0.024 (-0.82%) | 880,000 |
16 Jun 2022 | CNY | 2.939 | 2.946 | 2.905 | 2.912 | 2.912 | -0.025 (-0.85%) | 2,272,655 |
15 Jun 2022 | CNY | 2.909 | 2.963 | 2.909 | 2.937 | 2.937 | -0.001 (-0.03%) | 3,296,221 |
14 Jun 2022 | CNY | 2.908 | 2.949 | 2.869 | 2.938 | 2.938 | -0.016 (-0.54%) | 1,934,378 |
13 Jun 2022 | CNY | 2.927 | 2.96 | 2.903 | 2.954 | 2.954 | +0.027 (+0.92%) | 1,892,347 |
10 Jun 2022 | CNY | 2.891 | 2.936 | 2.836 | 2.927 | 2.927 | +0.016 (+0.55%) | 1,150,874 |
9 Jun 2022 | CNY | 2.887 | 2.926 | 2.887 | 2.911 | 2.911 | +0.062 (+2.18%) | 2,832,734 |
8 Jun 2022 | CNY | 2.858 | 2.873 | 2.836 | 2.849 | 2.849 | -0.01 (-0.35%) | 27,004 |
7 Jun 2022 | CNY | 2.89 | 2.917 | 2.837 | 2.859 | 2.859 | -0.031 (-1.07%) | 2,650,140 |
6 Jun 2022 | CNY | 2.88 | 2.895 | 2.838 | 2.89 | 2.89 | -0.004 (-0.14%) | 3,197,800 |
2 Jun 2022 | CNY | 2.899 | 2.919 | 2.865 | 2.894 | 2.894 | -0.005 (-0.17%) | 2,933,915 |
1 Jun 2022 | CNY | 2.944 | 2.944 | 2.873 | 2.899 | 2.899 | -0.044 (-1.50%) | 3,811,244 |
31 May 2022 | CNY | 2.873 | 2.949 | 2.873 | 2.943 | 2.943 | +0.066 (+2.29%) | 2,196,696 |