Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | CNY | 2.55 | 2.56 | 2.49 | 2.53 | 2.53 | -0.01 (-0.39%) | 6,852,500 |
4 Jul 2022 | CNY | 2.58 | 2.58 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 8,933,800 |
1 Jul 2022 | CNY | 2.59 | 2.59 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 8,339,200 |
30 Jun 2022 | CNY | 2.54 | 2.6 | 2.54 | 2.58 | 2.58 | +0.02 (+0.78%) | 11,166,852 |
29 Jun 2022 | CNY | 2.6 | 2.62 | 2.55 | 2.56 | 2.56 | -0.03 (-1.16%) | 9,311,000 |
28 Jun 2022 | CNY | 2.53 | 2.61 | 2.53 | 2.59 | 2.59 | +0.06 (+2.37%) | 18,329,102 |
27 Jun 2022 | CNY | 2.53 | 2.54 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 7,754,600 |
24 Jun 2022 | CNY | 2.52 | 2.53 | 2.49 | 2.52 | 2.52 | +0.02 (+0.80%) | 10,623,372 |
23 Jun 2022 | CNY | 2.45 | 2.5 | 2.43 | 2.5 | 2.5 | +0.05 (+2.04%) | 9,699,200 |
22 Jun 2022 | CNY | 2.49 | 2.49 | 2.44 | 2.45 | 2.45 | -0.05 (-2%) | 6,508,000 |
21 Jun 2022 | CNY | 2.49 | 2.52 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 8,868,721 |
20 Jun 2022 | CNY | 2.48 | 2.51 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 6,904,100 |
17 Jun 2022 | CNY | 2.53 | 2.54 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 11,728,000 |
16 Jun 2022 | CNY | 2.5 | 2.55 | 2.48 | 2.54 | 2.54 | +0.04 (+1.60%) | 13,318,267 |
15 Jun 2022 | CNY | 2.5 | 2.54 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 10,764,900 |
14 Jun 2022 | CNY | 2.47 | 2.52 | 2.43 | 2.51 | 2.51 | +0.02 (+0.80%) | 9,693,900 |
13 Jun 2022 | CNY | 2.51 | 2.51 | 2.46 | 2.49 | 2.49 | -0.02 (-0.80%) | 8,790,704 |
10 Jun 2022 | CNY | 2.48 | 2.54 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 9,719,884 |
9 Jun 2022 | CNY | 2.53 | 2.58 | 2.51 | 2.51 | 2.51 | -0.03 (-1.18%) | 9,072,000 |
8 Jun 2022 | CNY | 2.54 | 2.6 | 2.49 | 2.54 | 2.54 | 0.0 (0.0%) | 9,816,489 |
7 Jun 2022 | CNY | 2.56 | 2.56 | 2.49 | 2.54 | 2.54 | -0.02 (-0.78%) | 11,070,500 |
6 Jun 2022 | CNY | 2.57 | 2.57 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 6,252,100 |
2 Jun 2022 | CNY | 2.55 | 2.57 | 2.49 | 2.55 | 2.55 | 0.0 (0.0%) | 9,058,115 |
1 Jun 2022 | CNY | 2.57 | 2.59 | 2.51 | 2.55 | 2.55 | -0.03 (-1.16%) | 8,411,001 |
31 May 2022 | CNY | 2.61 | 2.61 | 2.54 | 2.58 | 2.58 | 0.0 (0.0%) | 8,950,400 |
30 May 2022 | CNY | 2.59 | 2.61 | 2.56 | 2.58 | 2.58 | +0.02 (+0.78%) | 10,196,080 |
27 May 2022 | CNY | 2.55 | 2.59 | 2.54 | 2.56 | 2.56 | 0.0 (0.0%) | 8,351,209 |
26 May 2022 | CNY | 2.54 | 2.57 | 2.5 | 2.56 | 2.56 | +0.03 (+1.19%) | 8,886,180 |
25 May 2022 | CNY | 2.49 | 2.56 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 7,325,205 |
24 May 2022 | CNY | 2.6 | 2.61 | 2.48 | 2.51 | 2.51 | -0.09 (-3.46%) | 14,866,100 |