Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 2.87 | 3 | 2.84 | 2.92 | 2.92 | +0.05 (+1.74%) | 82,989,365 |
11 Jul 2022 | CNY | 2.88 | 2.88 | 2.83 | 2.87 | 2.87 | -0.01 (-0.35%) | 31,342,481 |
8 Jul 2022 | CNY | 2.89 | 2.92 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 38,872,631 |
7 Jul 2022 | CNY | 2.82 | 2.92 | 2.82 | 2.89 | 2.89 | +0.04 (+1.40%) | 54,480,174 |
6 Jul 2022 | CNY | 2.83 | 2.93 | 2.82 | 2.85 | 2.85 | +0.03 (+1.06%) | 54,167,065 |
5 Jul 2022 | CNY | 2.88 | 2.9 | 2.8 | 2.82 | 2.82 | -0.05 (-1.74%) | 49,018,733 |
4 Jul 2022 | CNY | 2.9 | 2.9 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 28,293,999 |
1 Jul 2022 | CNY | 2.86 | 2.94 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 34,228,445 |
30 Jun 2022 | CNY | 2.86 | 2.91 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 35,161,370 |
29 Jun 2022 | CNY | 2.94 | 2.96 | 2.86 | 2.87 | 2.87 | -0.09 (-3.04%) | 58,604,300 |
28 Jun 2022 | CNY | 2.93 | 2.99 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 55,396,760 |
27 Jun 2022 | CNY | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 63,865,200 |
24 Jun 2022 | CNY | 2.86 | 3.02 | 2.86 | 2.96 | 2.96 | +0.08 (+2.78%) | 117,644,461 |
23 Jun 2022 | CNY | 2.84 | 2.88 | 2.82 | 2.88 | 2.88 | +0.03 (+1.05%) | 46,230,367 |
22 Jun 2022 | CNY | 2.86 | 2.92 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 58,281,978 |
21 Jun 2022 | CNY | 2.94 | 2.94 | 2.85 | 2.88 | 2.88 | -0.07 (-2.37%) | 84,417,844 |
20 Jun 2022 | CNY | 2.85 | 3.02 | 2.83 | 2.95 | 2.95 | +0.04 (+1.37%) | 152,540,921 |
17 Jun 2022 | CNY | 2.84 | 2.95 | 2.83 | 2.91 | 2.91 | +0.06 (+2.11%) | 114,879,404 |
16 Jun 2022 | CNY | 2.85 | 2.92 | 2.82 | 2.85 | 2.85 | +0.11 (+4.01%) | 122,628,850 |
15 Jun 2022 | CNY | 2.76 | 2.8 | 2.74 | 2.74 | 2.74 | -0.04 (-1.44%) | 47,402,868 |
14 Jun 2022 | CNY | 2.75 | 2.79 | 2.67 | 2.78 | 2.78 | 0.0 (0.0%) | 51,698,787 |
13 Jun 2022 | CNY | 2.78 | 2.81 | 2.75 | 2.78 | 2.78 | -0.03 (-1.07%) | 52,549,496 |
10 Jun 2022 | CNY | 2.68 | 2.88 | 2.67 | 2.81 | 2.81 | +0.11 (+4.07%) | 85,178,943 |
9 Jun 2022 | CNY | 2.77 | 2.78 | 2.68 | 2.7 | 2.7 | -0.08 (-2.88%) | 54,112,390 |
8 Jun 2022 | CNY | 2.81 | 2.92 | 2.74 | 2.78 | 2.78 | -0.05 (-1.77%) | 87,736,104 |
7 Jun 2022 | CNY | 2.77 | 2.85 | 2.72 | 2.83 | 2.83 | +0.05 (+1.80%) | 83,478,591 |
6 Jun 2022 | CNY | 2.77 | 2.81 | 2.74 | 2.78 | 2.78 | 0.0 (0.0%) | 42,303,350 |
2 Jun 2022 | CNY | 2.71 | 2.79 | 2.69 | 2.78 | 2.78 | +0.07 (+2.58%) | 48,733,333 |
1 Jun 2022 | CNY | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 38,456,122 |
31 May 2022 | CNY | 2.66 | 2.74 | 2.65 | 2.7 | 2.7 | +0.06 (+2.27%) | 49,581,483 |