Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.17 | 4.21 | 4.07 | 4.08 | 4.08 | -0.11 (-2.63%) | 11,925,059 |
11 Jul 2022 | CNY | 4.26 | 4.3 | 4.15 | 4.19 | 4.19 | -0.08 (-1.87%) | 12,361,088 |
8 Jul 2022 | CNY | 4.2 | 4.33 | 4.19 | 4.27 | 4.27 | +0.07 (+1.67%) | 15,470,627 |
7 Jul 2022 | CNY | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 9,996,000 |
6 Jul 2022 | CNY | 4.23 | 4.26 | 4.12 | 4.17 | 4.17 | -0.05 (-1.18%) | 12,455,298 |
5 Jul 2022 | CNY | 4.26 | 4.3 | 4.17 | 4.22 | 4.22 | -0.05 (-1.17%) | 15,626,792 |
4 Jul 2022 | CNY | 4.33 | 4.34 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 13,567,842 |
1 Jul 2022 | CNY | 4.39 | 4.4 | 4.31 | 4.33 | 4.33 | -0.04 (-0.92%) | 15,006,967 |
30 Jun 2022 | CNY | 4.33 | 4.45 | 4.33 | 4.37 | 4.37 | 0.0 (0.0%) | 22,990,756 |
29 Jun 2022 | CNY | 4.34 | 4.53 | 4.28 | 4.37 | 4.37 | +0.03 (+0.69%) | 36,686,738 |
28 Jun 2022 | CNY | 4.25 | 4.35 | 4.23 | 4.34 | 4.34 | +0.08 (+1.88%) | 24,940,956 |
27 Jun 2022 | CNY | 4.25 | 4.27 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 14,836,591 |
24 Jun 2022 | CNY | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 14,062,861 |
23 Jun 2022 | CNY | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | +0.08 (+1.91%) | 12,493,549 |
22 Jun 2022 | CNY | 4.3 | 4.3 | 4.17 | 4.18 | 4.18 | -0.1 (-2.34%) | 11,659,057 |
21 Jun 2022 | CNY | 4.27 | 4.3 | 4.21 | 4.28 | 4.28 | +0.03 (+0.71%) | 15,370,944 |
20 Jun 2022 | CNY | 4.2 | 4.26 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 13,292,091 |
17 Jun 2022 | CNY | 4.24 | 4.31 | 4.17 | 4.22 | 4.22 | -0.06 (-1.40%) | 17,429,069 |
16 Jun 2022 | CNY | 4.22 | 4.31 | 4.2 | 4.28 | 4.28 | +0.09 (+2.15%) | 21,842,569 |
15 Jun 2022 | CNY | 4.19 | 4.26 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 21,860,320 |
14 Jun 2022 | CNY | 4.13 | 4.17 | 4.02 | 4.17 | 4.17 | +0.02 (+0.48%) | 15,246,714 |
13 Jun 2022 | CNY | 4.12 | 4.16 | 4.09 | 4.15 | 4.15 | +0.02 (+0.48%) | 10,726,140 |
10 Jun 2022 | CNY | 4.05 | 4.15 | 4.05 | 4.13 | 4.13 | +0.06 (+1.47%) | 11,793,706 |
9 Jun 2022 | CNY | 4.16 | 4.19 | 4.06 | 4.07 | 4.07 | -0.11 (-2.63%) | 12,737,623 |
8 Jun 2022 | CNY | 4.19 | 4.22 | 4.09 | 4.18 | 4.18 | -0.01 (-0.24%) | 13,420,275 |
7 Jun 2022 | CNY | 4.24 | 4.26 | 4.14 | 4.19 | 4.19 | -0.06 (-1.41%) | 13,538,789 |
6 Jun 2022 | CNY | 4.18 | 4.25 | 4.17 | 4.25 | 4.25 | +0.07 (+1.67%) | 15,447,072 |
2 Jun 2022 | CNY | 4.13 | 4.19 | 4.07 | 4.18 | 4.18 | +0.03 (+0.72%) | 14,795,813 |
1 Jun 2022 | CNY | 4.11 | 4.19 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 18,288,910 |
31 May 2022 | CNY | 4.09 | 4.12 | 4.01 | 4.11 | 4.11 | +0.04 (+0.98%) | 14,239,891 |