Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.92 | 5.01 | 4.89 | 4.91 | 4.91 | -0.05 (-1.01%) | 7,116,400 |
11 Jul 2022 | CNY | 5.01 | 5.04 | 4.87 | 4.96 | 4.96 | -0.09 (-1.78%) | 7,336,260 |
8 Jul 2022 | CNY | 4.83 | 5.07 | 4.83 | 5.05 | 5.05 | +0.21 (+4.34%) | 9,282,340 |
7 Jul 2022 | CNY | 4.79 | 4.89 | 4.78 | 4.84 | 4.84 | +0.06 (+1.26%) | 4,500,022 |
6 Jul 2022 | CNY | 4.85 | 4.87 | 4.73 | 4.78 | 4.78 | -0.05 (-1.04%) | 4,186,680 |
5 Jul 2022 | CNY | 4.94 | 4.99 | 4.76 | 4.83 | 4.83 | -0.12 (-2.42%) | 7,425,400 |
4 Jul 2022 | CNY | 4.98 | 5.04 | 4.91 | 4.95 | 4.95 | -0.05 (-1%) | 4,879,500 |
1 Jul 2022 | CNY | 5.08 | 5.08 | 4.97 | 5 | 5 | -0.04 (-0.79%) | 3,835,720 |
30 Jun 2022 | CNY | 4.96 | 5.13 | 4.96 | 5.04 | 5.04 | +0.06 (+1.20%) | 5,348,520 |
29 Jun 2022 | CNY | 5.08 | 5.11 | 4.98 | 4.98 | 4.98 | -0.09 (-1.78%) | 5,189,320 |
28 Jun 2022 | CNY | 4.93 | 5.08 | 4.88 | 5.07 | 5.07 | +0.12 (+2.42%) | 8,001,500 |
27 Jun 2022 | CNY | 4.95 | 4.98 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 5,084,680 |
24 Jun 2022 | CNY | 4.94 | 5.01 | 4.92 | 4.93 | 4.93 | +0.02 (+0.41%) | 6,882,280 |
23 Jun 2022 | CNY | 4.86 | 5 | 4.85 | 4.91 | 4.91 | +0.06 (+1.24%) | 5,956,031 |
22 Jun 2022 | CNY | 4.99 | 4.99 | 4.84 | 4.85 | 4.85 | -0.11 (-2.22%) | 5,056,400 |
21 Jun 2022 | CNY | 4.92 | 5 | 4.85 | 4.96 | 4.96 | +0.04 (+0.81%) | 6,492,474 |
20 Jun 2022 | CNY | 4.91 | 4.96 | 4.82 | 4.92 | 4.92 | +0.01 (+0.20%) | 5,094,300 |
17 Jun 2022 | CNY | 4.95 | 5 | 4.82 | 4.91 | 4.91 | -0.06 (-1.21%) | 5,469,500 |
16 Jun 2022 | CNY | 4.87 | 5.04 | 4.86 | 4.97 | 4.97 | +0.1 (+2.05%) | 7,077,440 |
15 Jun 2022 | CNY | 4.85 | 4.95 | 4.82 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,739,100 |
14 Jun 2022 | CNY | 4.79 | 4.84 | 4.66 | 4.82 | 4.82 | -0.05 (-1.03%) | 5,532,588 |
13 Jun 2022 | CNY | 4.83 | 4.9 | 4.79 | 4.87 | 4.87 | -0.01 (-0.20%) | 5,377,200 |
10 Jun 2022 | CNY | 4.86 | 4.98 | 4.81 | 4.88 | 4.88 | +0.02 (+0.41%) | 4,320,980 |
9 Jun 2022 | CNY | 4.97 | 4.98 | 4.84 | 4.86 | 4.86 | -0.11 (-2.21%) | 4,375,514 |
8 Jun 2022 | CNY | 4.99 | 5 | 4.83 | 4.97 | 4.97 | +0.01 (+0.20%) | 5,345,610 |
7 Jun 2022 | CNY | 5.13 | 5.16 | 4.9 | 4.96 | 4.96 | -0.08 (-1.59%) | 5,803,146 |
6 Jun 2022 | CNY | 4.96 | 5.05 | 4.95 | 5.04 | 5.04 | +0.09 (+1.82%) | 4,832,600 |
2 Jun 2022 | CNY | 4.92 | 4.97 | 4.82 | 4.95 | 4.95 | +0.05 (+1.02%) | 5,644,140 |
1 Jun 2022 | CNY | 4.83 | 4.99 | 4.78 | 4.9 | 4.9 | +0.05 (+1.03%) | 7,627,020 |
31 May 2022 | CNY | 4.83 | 4.94 | 4.73 | 4.85 | 4.85 | +0.03 (+0.62%) | 6,342,600 |