Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 4.16 | 4.23 | 4.06 | 4.12 | 4.12 | -0.07 (-1.67%) | 77,034,446 |
8 Jul 2022 | CNY | 4.31 | 4.37 | 4.16 | 4.19 | 4.19 | -0.26 (-5.84%) | 109,990,222 |
7 Jul 2022 | CNY | 4.25 | 4.61 | 4.13 | 4.45 | 4.45 | +0.16 (+3.73%) | 151,085,606 |
6 Jul 2022 | CNY | 4.48 | 4.54 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 90,885,879 |
5 Jul 2022 | CNY | 4.55 | 4.62 | 4.27 | 4.37 | 4.37 | -0.15 (-3.32%) | 106,633,638 |
4 Jul 2022 | CNY | 4.37 | 4.64 | 4.37 | 4.52 | 4.52 | +0.17 (+3.91%) | 118,936,696 |
1 Jul 2022 | CNY | 4.65 | 4.69 | 4.33 | 4.35 | 4.35 | -0.46 (-9.56%) | 156,616,210 |
30 Jun 2022 | CNY | 4.75 | 5.08 | 4.45 | 4.81 | 4.81 | +0.19 (+4.11%) | 207,688,790 |
29 Jun 2022 | CNY | 4.6 | 4.84 | 4.54 | 4.62 | 4.62 | +0.02 (+0.43%) | 174,766,904 |
28 Jun 2022 | CNY | 4.56 | 4.79 | 4.45 | 4.6 | 4.6 | -0.11 (-2.34%) | 161,868,082 |
27 Jun 2022 | CNY | 4.63 | 4.85 | 4.44 | 4.71 | 4.71 | -0.05 (-1.05%) | 209,294,393 |
24 Jun 2022 | CNY | 5.23 | 5.24 | 4.71 | 4.76 | 4.76 | -0.45 (-8.64%) | 222,858,917 |
23 Jun 2022 | CNY | 5.39 | 5.93 | 5.2 | 5.21 | 5.21 | -0.56 (-9.71%) | 253,453,264 |
22 Jun 2022 | CNY | 5.6 | 6.12 | 5.6 | 5.77 | 5.77 | +0.09 (+1.58%) | 243,434,123 |
21 Jun 2022 | CNY | 6.39 | 6.63 | 5.63 | 5.68 | 5.68 | -1.05 (-15.60%) | 318,192,409 |
20 Jun 2022 | CNY | 5.55 | 6.73 | 5.37 | 6.73 | 6.73 | +1.12 (+19.96%) | 267,937,658 |
17 Jun 2022 | CNY | 5.35 | 5.8 | 4.85 | 5.61 | 5.61 | +0.49 (+9.57%) | 318,678,897 |
16 Jun 2022 | CNY | 4.6 | 5.12 | 4.44 | 5.12 | 5.12 | +0.85 (+19.91%) | 158,728,326 |
15 Jun 2022 | CNY | 3.66 | 4.27 | 3.6 | 4.27 | 4.27 | +0.71 (+19.94%) | 260,569,180 |
14 Jun 2022 | CNY | 3.73 | 3.86 | 3.49 | 3.56 | 3.56 | -0.24 (-6.32%) | 149,428,797 |
13 Jun 2022 | CNY | 3.13 | 3.8 | 3.13 | 3.8 | 3.8 | +0.63 (+19.87%) | 170,043,480 |
10 Jun 2022 | CNY | 3.11 | 3.32 | 3.07 | 3.17 | 3.17 | +0.01 (+0.32%) | 55,374,128 |
9 Jun 2022 | CNY | 3.4 | 3.4 | 3.15 | 3.16 | 3.16 | -0.21 (-6.23%) | 69,041,691 |
8 Jun 2022 | CNY | 3.2 | 3.49 | 3.15 | 3.37 | 3.37 | +0.14 (+4.33%) | 100,858,033 |
7 Jun 2022 | CNY | 3.14 | 3.35 | 3.09 | 3.23 | 3.23 | +0.07 (+2.22%) | 93,963,799 |
6 Jun 2022 | CNY | 3.16 | 3.2 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 40,057,357 |
2 Jun 2022 | CNY | 3.21 | 3.24 | 3.11 | 3.11 | 3.11 | -0.13 (-4.01%) | 54,843,106 |
1 Jun 2022 | CNY | 3.34 | 3.36 | 3.17 | 3.24 | 3.24 | -0.1 (-2.99%) | 73,022,223 |
31 May 2022 | CNY | 3.28 | 3.49 | 3.21 | 3.34 | 3.34 | -0.08 (-2.34%) | 108,731,908 |
30 May 2022 | CNY | 3.4 | 3.66 | 3.1 | 3.42 | 3.42 | +0.08 (+2.40%) | 166,606,886 |