Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 3.266 | 3.279 | 3.219 | 3.24 | 3.24 | -0.041 (-1.25%) | 4,752,635 |
8 Jul 2022 | CNY | 3.287 | 3.308 | 3.276 | 3.281 | 3.281 | +0.002 (+0.06%) | 3,093,834 |
7 Jul 2022 | CNY | 3.256 | 3.288 | 3.24 | 3.279 | 3.279 | +0.015 (+0.46%) | 3,805,316 |
6 Jul 2022 | CNY | 3.291 | 3.3 | 3.239 | 3.264 | 3.264 | -0.04 (-1.21%) | 3,863,532 |
5 Jul 2022 | CNY | 3.333 | 3.348 | 3.265 | 3.304 | 3.304 | -0.039 (-1.17%) | 2,713,627 |
4 Jul 2022 | CNY | 3.315 | 3.347 | 3.255 | 3.343 | 3.343 | +0.027 (+0.81%) | 2,997,564 |
1 Jul 2022 | CNY | 3.335 | 3.342 | 3.308 | 3.316 | 3.316 | -0.019 (-0.57%) | 3,788,882 |
30 Jun 2022 | CNY | 3.275 | 3.353 | 3.275 | 3.335 | 3.335 | +0.072 (+2.21%) | 3,778,179 |
29 Jun 2022 | CNY | 3.32 | 3.33 | 3.252 | 3.263 | 3.263 | -0.055 (-1.66%) | 2,640,100 |
28 Jun 2022 | CNY | 3.27 | 3.325 | 3.238 | 3.318 | 3.318 | +0.038 (+1.16%) | 2,821,237 |
27 Jun 2022 | CNY | 3.271 | 3.295 | 3.251 | 3.28 | 3.28 | +0.028 (+0.86%) | 6,560,686 |
24 Jun 2022 | CNY | 3.171 | 3.253 | 3.171 | 3.252 | 3.252 | +0.056 (+1.75%) | 5,409,493 |
23 Jun 2022 | CNY | 3.159 | 3.199 | 3.146 | 3.196 | 3.196 | +0.028 (+0.88%) | 3,450,819 |
22 Jun 2022 | CNY | 3.221 | 3.221 | 3.161 | 3.168 | 3.168 | -0.055 (-1.71%) | 2,089,133 |
21 Jun 2022 | CNY | 3.236 | 3.238 | 3.19 | 3.223 | 3.223 | -0.015 (-0.46%) | 5,469,045 |
20 Jun 2022 | CNY | 3.211 | 3.239 | 3.191 | 3.238 | 3.238 | +0.037 (+1.16%) | 3,198,044 |
17 Jun 2022 | CNY | 3.15 | 3.206 | 3.117 | 3.201 | 3.201 | +0.05 (+1.59%) | 3,824,633 |
16 Jun 2022 | CNY | 3.143 | 3.174 | 3.14 | 3.151 | 3.151 | +0.004 (+0.13%) | 4,232,895 |
15 Jun 2022 | CNY | 3.104 | 3.18 | 3.104 | 3.147 | 3.147 | +0.035 (+1.12%) | 8,346,383 |
14 Jun 2022 | CNY | 3.062 | 3.113 | 3.026 | 3.112 | 3.112 | +0.018 (+0.58%) | 3,140,750 |
13 Jun 2022 | CNY | 3.03 | 3.106 | 3.03 | 3.094 | 3.094 | -0.014 (-0.45%) | 6,397,083 |
10 Jun 2022 | CNY | 3.027 | 3.11 | 3.027 | 3.108 | 3.108 | +0.049 (+1.60%) | 1,634,447 |
9 Jun 2022 | CNY | 3.103 | 3.11 | 3.035 | 3.059 | 3.059 | -0.054 (-1.73%) | 2,006,286 |
8 Jun 2022 | CNY | 3.136 | 3.136 | 3.073 | 3.113 | 3.113 | -0.003 (-0.10%) | 153,434 |
7 Jun 2022 | CNY | 3.121 | 3.137 | 3.105 | 3.116 | 3.116 | -0.001 (-0.03%) | 2,368,052 |
6 Jun 2022 | CNY | 3.056 | 3.121 | 3.056 | 3.117 | 3.117 | +0.04 (+1.30%) | 2,195,430 |
2 Jun 2022 | CNY | 3.035 | 3.078 | 3.022 | 3.077 | 3.077 | +0.024 (+0.79%) | 2,581,524 |
1 Jun 2022 | CNY | 3.054 | 3.067 | 3.041 | 3.053 | 3.053 | +0.005 (+0.16%) | 4,227,723 |
31 May 2022 | CNY | 2.989 | 3.049 | 2.979 | 3.048 | 3.048 | +0.063 (+2.11%) | 3,779,777 |
30 May 2022 | CNY | 2.986 | 2.988 | 2.956 | 2.985 | 2.985 | +0.012 (+0.40%) | 3,770,538 |