Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 2.47 | 2.48 | 2.42 | 2.46 | 2.46 | -0.01 (-0.40%) | 26,474,800 |
1 Jul 2022 | CNY | 2.49 | 2.51 | 2.44 | 2.47 | 2.47 | -0.03 (-1.20%) | 33,615,080 |
30 Jun 2022 | CNY | 2.53 | 2.57 | 2.47 | 2.5 | 2.5 | -0.04 (-1.57%) | 54,871,601 |
29 Jun 2022 | CNY | 2.66 | 2.68 | 2.53 | 2.54 | 2.54 | -0.12 (-4.51%) | 59,378,380 |
28 Jun 2022 | CNY | 2.56 | 2.66 | 2.54 | 2.66 | 2.66 | +0.1 (+3.91%) | 82,806,316 |
27 Jun 2022 | CNY | 2.6 | 2.61 | 2.53 | 2.56 | 2.56 | -0.04 (-1.54%) | 64,214,861 |
24 Jun 2022 | CNY | 2.71 | 2.73 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 89,190,071 |
23 Jun 2022 | CNY | 2.54 | 2.74 | 2.48 | 2.7 | 2.7 | +0.16 (+6.30%) | 144,645,572 |
22 Jun 2022 | CNY | 2.47 | 2.58 | 2.44 | 2.54 | 2.54 | +0.06 (+2.42%) | 68,799,804 |
21 Jun 2022 | CNY | 2.48 | 2.51 | 2.45 | 2.48 | 2.48 | 0.0 (0.0%) | 42,239,024 |
20 Jun 2022 | CNY | 2.46 | 2.5 | 2.43 | 2.48 | 2.48 | +0.02 (+0.81%) | 44,409,418 |
17 Jun 2022 | CNY | 2.37 | 2.48 | 2.37 | 2.46 | 2.46 | +0.07 (+2.93%) | 59,799,676 |
16 Jun 2022 | CNY | 2.37 | 2.44 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 37,781,621 |
15 Jun 2022 | CNY | 2.41 | 2.47 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 42,394,799 |
14 Jun 2022 | CNY | 2.35 | 2.42 | 2.31 | 2.41 | 2.41 | -0.03 (-1.23%) | 47,960,235 |
13 Jun 2022 | CNY | 2.4 | 2.46 | 2.39 | 2.44 | 2.44 | +0.02 (+0.83%) | 36,036,890 |
10 Jun 2022 | CNY | 2.33 | 2.44 | 2.33 | 2.42 | 2.42 | +0.05 (+2.11%) | 40,262,650 |
9 Jun 2022 | CNY | 2.43 | 2.43 | 2.36 | 2.37 | 2.37 | -0.08 (-3.27%) | 45,038,628 |
8 Jun 2022 | CNY | 2.45 | 2.51 | 2.38 | 2.45 | 2.45 | +0.06 (+2.51%) | 73,846,761 |
7 Jun 2022 | CNY | 2.43 | 2.47 | 2.38 | 2.39 | 2.39 | -0.06 (-2.45%) | 52,465,589 |
6 Jun 2022 | CNY | 2.48 | 2.52 | 2.41 | 2.45 | 2.45 | -0.04 (-1.61%) | 84,759,672 |
2 Jun 2022 | CNY | 2.41 | 2.66 | 2.38 | 2.49 | 2.49 | +0.08 (+3.32%) | 140,692,804 |
1 Jun 2022 | CNY | 2.4 | 2.45 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 36,395,154 |
31 May 2022 | CNY | 2.43 | 2.46 | 2.37 | 2.41 | 2.41 | -0.05 (-2.03%) | 42,628,204 |
30 May 2022 | CNY | 2.41 | 2.49 | 2.37 | 2.46 | 2.46 | +0.07 (+2.93%) | 55,732,093 |
27 May 2022 | CNY | 2.38 | 2.42 | 2.35 | 2.39 | 2.39 | +0.02 (+0.84%) | 43,973,342 |
26 May 2022 | CNY | 2.34 | 2.39 | 2.3 | 2.37 | 2.37 | +0.04 (+1.72%) | 35,614,651 |
25 May 2022 | CNY | 2.24 | 2.35 | 2.23 | 2.33 | 2.33 | +0.07 (+3.10%) | 31,434,481 |
24 May 2022 | CNY | 2.4 | 2.42 | 2.26 | 2.26 | 2.26 | -0.12 (-5.04%) | 42,071,469 |
23 May 2022 | CNY | 2.34 | 2.39 | 2.34 | 2.38 | 2.38 | +0.02 (+0.85%) | 41,201,989 |