Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 3.37 | 3.38 | 3.3 | 3.3 | 3.3 | -0.09 (-2.65%) | 7,374,702 |
11 Jul 2022 | CNY | 3.42 | 3.44 | 3.35 | 3.39 | 3.39 | -0.04 (-1.17%) | 7,016,400 |
8 Jul 2022 | CNY | 3.37 | 3.44 | 3.35 | 3.43 | 3.43 | +0.06 (+1.78%) | 8,688,503 |
7 Jul 2022 | CNY | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | +0.04 (+1.20%) | 7,986,497 |
6 Jul 2022 | CNY | 3.36 | 3.36 | 3.3 | 3.33 | 3.33 | -0.02 (-0.60%) | 7,644,000 |
5 Jul 2022 | CNY | 3.37 | 3.38 | 3.3 | 3.35 | 3.35 | -0.02 (-0.59%) | 7,203,900 |
4 Jul 2022 | CNY | 3.41 | 3.41 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 7,620,600 |
1 Jul 2022 | CNY | 3.42 | 3.43 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 7,204,292 |
30 Jun 2022 | CNY | 3.39 | 3.46 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 10,877,500 |
29 Jun 2022 | CNY | 3.49 | 3.5 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 13,051,900 |
28 Jun 2022 | CNY | 3.35 | 3.5 | 3.34 | 3.48 | 3.48 | +0.13 (+3.88%) | 20,591,167 |
27 Jun 2022 | CNY | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | +0.03 (+0.90%) | 10,304,400 |
24 Jun 2022 | CNY | 3.3 | 3.34 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 10,625,300 |
23 Jun 2022 | CNY | 3.24 | 3.3 | 3.23 | 3.3 | 3.3 | +0.05 (+1.54%) | 8,336,000 |
22 Jun 2022 | CNY | 3.31 | 3.31 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 7,682,772 |
21 Jun 2022 | CNY | 3.3 | 3.32 | 3.27 | 3.31 | 3.31 | +0.01 (+0.30%) | 8,911,400 |
20 Jun 2022 | CNY | 3.25 | 3.32 | 3.24 | 3.3 | 3.3 | +0.06 (+1.85%) | 11,563,101 |
17 Jun 2022 | CNY | 3.27 | 3.27 | 3.21 | 3.24 | 3.24 | -0.04 (-1.22%) | 7,957,700 |
16 Jun 2022 | CNY | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | +0.05 (+1.55%) | 12,030,000 |
15 Jun 2022 | CNY | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -0.03 (-0.92%) | 11,692,700 |
14 Jun 2022 | CNY | 3.2 | 3.26 | 3.16 | 3.26 | 3.26 | +0.03 (+0.93%) | 12,035,597 |
13 Jun 2022 | CNY | 3.19 | 3.24 | 3.17 | 3.23 | 3.23 | +0.01 (+0.31%) | 10,176,700 |
10 Jun 2022 | CNY | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | +0.01 (+0.31%) | 7,668,900 |
9 Jun 2022 | CNY | 3.3 | 3.3 | 3.19 | 3.21 | 3.21 | -0.08 (-2.43%) | 12,553,800 |
8 Jun 2022 | CNY | 3.32 | 3.36 | 3.22 | 3.29 | 3.29 | -0.08 (-2.37%) | 18,173,600 |
7 Jun 2022 | CNY | 3.35 | 3.45 | 3.28 | 3.37 | 3.37 | +0.04 (+1.20%) | 22,567,600 |
6 Jun 2022 | CNY | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | +0.05 (+1.52%) | 9,779,100 |
2 Jun 2022 | CNY | 3.32 | 3.32 | 3.23 | 3.28 | 3.28 | -0.04 (-1.20%) | 8,688,500 |
1 Jun 2022 | CNY | 3.33 | 3.39 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 11,210,900 |
31 May 2022 | CNY | 3.35 | 3.35 | 3.25 | 3.33 | 3.33 | -0.02 (-0.60%) | 12,138,700 |