Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 2.53 | 2.57 | 2.44 | 2.53 | 2.53 | +0.01 (+0.40%) | 18,986,451 |
8 Jul 2022 | CNY | 2.54 | 2.58 | 2.42 | 2.52 | 2.52 | +0.01 (+0.40%) | 18,921,806 |
7 Jul 2022 | CNY | 2.41 | 2.57 | 2.41 | 2.51 | 2.51 | +0.16 (+6.81%) | 27,873,577 |
6 Jul 2022 | CNY | 2.23 | 2.39 | 2.22 | 2.35 | 2.35 | +0.12 (+5.38%) | 25,246,577 |
5 Jul 2022 | CNY | 2.24 | 2.24 | 2.19 | 2.23 | 2.23 | -0.01 (-0.45%) | 9,698,712 |
4 Jul 2022 | CNY | 2.13 | 2.27 | 2.12 | 2.24 | 2.24 | +0.1 (+4.67%) | 14,842,606 |
1 Jul 2022 | CNY | 2.1 | 2.15 | 2.1 | 2.14 | 2.14 | +0.05 (+2.39%) | 6,618,580 |
30 Jun 2022 | CNY | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 7,108,200 |
29 Jun 2022 | CNY | 2.14 | 2.15 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 10,874,683 |
28 Jun 2022 | CNY | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 6,243,742 |
27 Jun 2022 | CNY | 2.13 | 2.18 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 10,667,038 |
24 Jun 2022 | CNY | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 7,204,212 |
23 Jun 2022 | CNY | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 8,307,409 |
22 Jun 2022 | CNY | 2.23 | 2.27 | 2.15 | 2.16 | 2.16 | +0.02 (+0.93%) | 13,481,257 |
21 Jun 2022 | CNY | 2.13 | 2.2 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 10,238,008 |
20 Jun 2022 | CNY | 2.19 | 2.24 | 2.11 | 2.13 | 2.13 | -0.08 (-3.62%) | 14,358,492 |
17 Jun 2022 | CNY | 2.13 | 2.22 | 2.12 | 2.21 | 2.21 | +0.06 (+2.79%) | 13,165,631 |
16 Jun 2022 | CNY | 2.14 | 2.18 | 2.08 | 2.15 | 2.15 | +0.02 (+0.94%) | 16,186,124 |
15 Jun 2022 | CNY | 2.2 | 2.22 | 2.11 | 2.13 | 2.13 | -0.08 (-3.62%) | 27,038,202 |
14 Jun 2022 | CNY | 2.3 | 2.36 | 2.18 | 2.21 | 2.21 | -0.08 (-3.49%) | 29,412,560 |
13 Jun 2022 | CNY | 2.29 | 2.33 | 2.26 | 2.29 | 2.29 | -0.04 (-1.72%) | 18,241,103 |
10 Jun 2022 | CNY | 2.3 | 2.42 | 2.26 | 2.33 | 2.33 | +0.16 (+7.37%) | 36,301,368 |
9 Jun 2022 | CNY | 2.1 | 2.24 | 2.09 | 2.17 | 2.17 | +0.04 (+1.88%) | 19,214,709 |
8 Jun 2022 | CNY | 2.12 | 2.16 | 2.07 | 2.13 | 2.13 | -0.01 (-0.47%) | 17,884,776 |
7 Jun 2022 | CNY | 2.2 | 2.2 | 2.12 | 2.14 | 2.14 | -0.09 (-4.04%) | 23,464,927 |
6 Jun 2022 | CNY | 2.15 | 2.27 | 2.15 | 2.23 | 2.23 | +0.01 (+0.45%) | 28,743,116 |
2 Jun 2022 | CNY | 2.22 | 2.35 | 2.16 | 2.22 | 2.22 | 0.0 (0.0%) | 58,490,402 |
1 Jun 2022 | CNY | 2.22 | 2.22 | 2.13 | 2.22 | 2.22 | +0.37 (+20%) | 34,110,355 |
31 May 2022 | CNY | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 9,477,200 |
30 May 2022 | CNY | 1.83 | 1.87 | 1.79 | 1.85 | 1.85 | +0.04 (+2.21%) | 13,997,377 |