Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 3.76 | 3.79 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 10,604,609 |
1 Jul 2022 | CNY | 3.76 | 3.81 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 10,580,391 |
30 Jun 2022 | CNY | 3.76 | 3.82 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 10,351,700 |
29 Jun 2022 | CNY | 3.84 | 3.86 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 12,589,452 |
28 Jun 2022 | CNY | 3.73 | 3.83 | 3.68 | 3.82 | 3.82 | +0.09 (+2.41%) | 18,904,300 |
27 Jun 2022 | CNY | 3.71 | 3.73 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 9,722,600 |
24 Jun 2022 | CNY | 3.72 | 3.77 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 12,113,100 |
23 Jun 2022 | CNY | 3.64 | 3.7 | 3.61 | 3.69 | 3.69 | +0.04 (+1.10%) | 8,746,128 |
22 Jun 2022 | CNY | 3.73 | 3.73 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 10,464,984 |
21 Jun 2022 | CNY | 3.75 | 3.75 | 3.65 | 3.69 | 3.69 | -0.05 (-1.34%) | 18,807,000 |
20 Jun 2022 | CNY | 3.61 | 3.81 | 3.58 | 3.74 | 3.74 | +0.13 (+3.60%) | 22,401,084 |
17 Jun 2022 | CNY | 3.66 | 3.68 | 3.57 | 3.61 | 3.61 | -0.06 (-1.63%) | 10,810,800 |
16 Jun 2022 | CNY | 3.59 | 3.72 | 3.58 | 3.67 | 3.67 | +0.08 (+2.23%) | 17,784,700 |
15 Jun 2022 | CNY | 3.6 | 3.64 | 3.58 | 3.59 | 3.59 | +0.02 (+0.56%) | 12,685,516 |
14 Jun 2022 | CNY | 3.6 | 3.6 | 3.43 | 3.57 | 3.57 | -0.03 (-0.83%) | 13,148,498 |
13 Jun 2022 | CNY | 3.54 | 3.61 | 3.53 | 3.6 | 3.6 | +0.02 (+0.56%) | 8,556,900 |
10 Jun 2022 | CNY | 3.52 | 3.59 | 3.51 | 3.58 | 3.58 | +0.04 (+1.13%) | 8,436,818 |
9 Jun 2022 | CNY | 3.65 | 3.68 | 3.53 | 3.54 | 3.54 | -0.1 (-2.75%) | 11,588,800 |
8 Jun 2022 | CNY | 3.61 | 3.69 | 3.57 | 3.64 | 3.64 | 0.0 (0.0%) | 13,523,101 |
7 Jun 2022 | CNY | 3.68 | 3.7 | 3.61 | 3.64 | 3.64 | -0.03 (-0.82%) | 9,151,158 |
6 Jun 2022 | CNY | 3.63 | 3.71 | 3.63 | 3.67 | 3.67 | +0.05 (+1.38%) | 12,816,800 |
2 Jun 2022 | CNY | 3.61 | 3.63 | 3.56 | 3.62 | 3.62 | +0.02 (+0.56%) | 11,838,351 |
1 Jun 2022 | CNY | 3.58 | 3.64 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 12,651,839 |
31 May 2022 | CNY | 3.63 | 3.63 | 3.53 | 3.59 | 3.59 | 0.0 (0.0%) | 11,102,909 |
30 May 2022 | CNY | 3.61 | 3.62 | 3.54 | 3.59 | 3.59 | -0.05 (-1.37%) | 17,867,800 |
27 May 2022 | CNY | 3.57 | 3.7 | 3.49 | 3.64 | 3.64 | +0.11 (+3.12%) | 27,157,350 |
26 May 2022 | CNY | 3.55 | 3.56 | 3.45 | 3.53 | 3.53 | +0.02 (+0.57%) | 10,391,803 |
25 May 2022 | CNY | 3.45 | 3.53 | 3.44 | 3.51 | 3.51 | +0.09 (+2.63%) | 11,230,380 |
24 May 2022 | CNY | 3.65 | 3.66 | 3.42 | 3.42 | 3.42 | -0.23 (-6.30%) | 16,064,700 |
23 May 2022 | CNY | 3.55 | 3.65 | 3.52 | 3.65 | 3.65 | +0.1 (+2.82%) | 13,131,380 |