Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 3.46 | 3.47 | 3.37 | 3.37 | 3.37 | -0.08 (-2.32%) | 13,318,527 |
11 Jul 2022 | CNY | 3.53 | 3.53 | 3.42 | 3.45 | 3.45 | -0.06 (-1.71%) | 13,217,027 |
8 Jul 2022 | CNY | 3.43 | 3.57 | 3.43 | 3.51 | 3.51 | +0.07 (+2.03%) | 15,213,800 |
7 Jul 2022 | CNY | 3.4 | 3.45 | 3.39 | 3.44 | 3.44 | +0.05 (+1.47%) | 12,167,900 |
6 Jul 2022 | CNY | 3.47 | 3.5 | 3.37 | 3.39 | 3.39 | -0.08 (-2.31%) | 19,160,577 |
5 Jul 2022 | CNY | 3.5 | 3.62 | 3.42 | 3.47 | 3.47 | -0.02 (-0.57%) | 22,391,464 |
4 Jul 2022 | CNY | 3.51 | 3.54 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 12,012,100 |
1 Jul 2022 | CNY | 3.54 | 3.57 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 11,453,400 |
30 Jun 2022 | CNY | 3.5 | 3.58 | 3.46 | 3.51 | 3.51 | +0.04 (+1.15%) | 17,716,300 |
29 Jun 2022 | CNY | 3.61 | 3.62 | 3.47 | 3.47 | 3.47 | -0.14 (-3.88%) | 17,408,800 |
28 Jun 2022 | CNY | 3.52 | 3.67 | 3.49 | 3.61 | 3.61 | +0.07 (+1.98%) | 18,664,923 |
27 Jun 2022 | CNY | 3.54 | 3.57 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 11,064,209 |
24 Jun 2022 | CNY | 3.56 | 3.58 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 12,043,400 |
23 Jun 2022 | CNY | 3.54 | 3.56 | 3.49 | 3.54 | 3.54 | +0.03 (+0.85%) | 13,301,664 |
22 Jun 2022 | CNY | 3.57 | 3.6 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 12,898,304 |
21 Jun 2022 | CNY | 3.59 | 3.61 | 3.51 | 3.57 | 3.57 | -0.01 (-0.28%) | 14,397,700 |
20 Jun 2022 | CNY | 3.63 | 3.66 | 3.56 | 3.58 | 3.58 | -0.05 (-1.38%) | 17,043,000 |
17 Jun 2022 | CNY | 3.59 | 3.65 | 3.52 | 3.63 | 3.63 | +0.02 (+0.55%) | 23,176,600 |
16 Jun 2022 | CNY | 3.49 | 3.61 | 3.45 | 3.61 | 3.61 | +0.15 (+4.34%) | 23,798,000 |
15 Jun 2022 | CNY | 3.53 | 3.57 | 3.46 | 3.46 | 3.46 | -0.08 (-2.26%) | 21,712,806 |
14 Jun 2022 | CNY | 3.4 | 3.58 | 3.35 | 3.54 | 3.54 | +0.16 (+4.73%) | 31,612,340 |
13 Jun 2022 | CNY | 3.3 | 3.43 | 3.28 | 3.38 | 3.38 | +0.07 (+2.11%) | 20,668,800 |
10 Jun 2022 | CNY | 3.31 | 3.32 | 3.26 | 3.31 | 3.31 | +0.02 (+0.61%) | 11,423,900 |
9 Jun 2022 | CNY | 3.39 | 3.4 | 3.28 | 3.29 | 3.29 | -0.13 (-3.80%) | 22,857,164 |
8 Jun 2022 | CNY | 3.3 | 3.54 | 3.28 | 3.42 | 3.42 | +0.13 (+3.95%) | 42,884,724 |
7 Jun 2022 | CNY | 3.27 | 3.3 | 3.22 | 3.29 | 3.29 | +0.02 (+0.61%) | 12,616,700 |
6 Jun 2022 | CNY | 3.21 | 3.27 | 3.2 | 3.27 | 3.27 | +0.04 (+1.24%) | 11,647,908 |
2 Jun 2022 | CNY | 3.27 | 3.27 | 3.18 | 3.23 | 3.23 | -0.02 (-0.62%) | 11,645,900 |
1 Jun 2022 | CNY | 3.19 | 3.27 | 3.17 | 3.25 | 3.25 | +0.06 (+1.88%) | 16,291,700 |
31 May 2022 | CNY | 3.18 | 3.21 | 3.13 | 3.19 | 3.19 | +0.01 (+0.31%) | 11,382,140 |