Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 4.394 | 4.469 | 4.394 | 4.433 | 4.433 | -0.074 (-1.64%) | 3,184,700 |
8 Jul 2022 | CNY | 4.546 | 4.553 | 4.502 | 4.507 | 4.507 | -0.007 (-0.16%) | 2,675,679 |
7 Jul 2022 | CNY | 4.501 | 4.532 | 4.47 | 4.514 | 4.514 | +0.018 (+0.40%) | 4,996,200 |
6 Jul 2022 | CNY | 4.555 | 4.555 | 4.47 | 4.496 | 4.496 | -0.058 (-1.27%) | 5,289,700 |
5 Jul 2022 | CNY | 4.585 | 4.605 | 4.505 | 4.554 | 4.554 | -0.008 (-0.18%) | 9,423,600 |
4 Jul 2022 | CNY | 4.502 | 4.563 | 4.492 | 4.562 | 4.562 | +0.021 (+0.46%) | 5,848,476 |
1 Jul 2022 | CNY | 4.549 | 4.567 | 4.514 | 4.541 | 4.541 | -0.014 (-0.31%) | 16,228,100 |
30 Jun 2022 | CNY | 4.51 | 4.589 | 4.5 | 4.555 | 4.555 | +0.065 (+1.45%) | 20,786,515 |
29 Jun 2022 | CNY | 4.547 | 4.572 | 4.478 | 4.49 | 4.49 | -0.071 (-1.56%) | 17,841,415 |
28 Jun 2022 | CNY | 4.507 | 4.574 | 4.472 | 4.561 | 4.561 | +0.058 (+1.29%) | 5,838,387 |
27 Jun 2022 | CNY | 4.481 | 4.537 | 4.481 | 4.503 | 4.503 | +0.049 (+1.10%) | 4,050,233 |
24 Jun 2022 | CNY | 4.405 | 4.467 | 4.402 | 4.454 | 4.454 | +0.051 (+1.16%) | 4,708,800 |
23 Jun 2022 | CNY | 4.344 | 4.404 | 4.324 | 4.403 | 4.403 | +0.081 (+1.87%) | 3,387,452 |
22 Jun 2022 | CNY | 4.379 | 4.385 | 4.32 | 4.322 | 4.322 | -0.058 (-1.32%) | 38,226,200 |
21 Jun 2022 | CNY | 4.382 | 4.417 | 4.35 | 4.38 | 4.38 | -0.001 (-0.02%) | 2,871,240 |
20 Jun 2022 | CNY | 4.366 | 4.481 | 4.353 | 4.381 | 4.381 | +0.015 (+0.34%) | 2,797,700 |
17 Jun 2022 | CNY | 4.286 | 4.38 | 4.279 | 4.366 | 4.366 | +0.069 (+1.61%) | 3,919,500 |
16 Jun 2022 | CNY | 4.326 | 4.358 | 4.291 | 4.297 | 4.297 | -0.029 (-0.67%) | 3,138,000 |
15 Jun 2022 | CNY | 4.298 | 4.409 | 4.285 | 4.326 | 4.326 | +0.047 (+1.10%) | 3,320,479 |
14 Jun 2022 | CNY | 4.209 | 4.281 | 4.156 | 4.279 | 4.279 | +0.044 (+1.04%) | 2,674,600 |
13 Jun 2022 | CNY | 4.309 | 4.309 | 4.208 | 4.235 | 4.235 | -0.055 (-1.28%) | 2,376,500 |
10 Jun 2022 | CNY | 4.206 | 4.301 | 4.205 | 4.29 | 4.29 | +0.062 (+1.47%) | 1,679,079 |
9 Jun 2022 | CNY | 4.259 | 4.274 | 4.215 | 4.228 | 4.228 | -0.031 (-0.73%) | 2,069,400 |
8 Jun 2022 | CNY | 4.222 | 4.268 | 4.206 | 4.259 | 4.259 | +0.037 (+0.88%) | 2,476,940 |
7 Jun 2022 | CNY | 4.207 | 4.243 | 4.206 | 4.222 | 4.222 | +0.015 (+0.36%) | 2,057,400 |
6 Jun 2022 | CNY | 4.113 | 4.21 | 4.106 | 4.207 | 4.207 | +0.071 (+1.72%) | 2,459,300 |
2 Jun 2022 | CNY | 4.098 | 4.138 | 4.098 | 4.136 | 4.136 | +0.012 (+0.29%) | 1,670,800 |
1 Jun 2022 | CNY | 4.131 | 4.136 | 4.104 | 4.124 | 4.124 | -0.007 (-0.17%) | 1,769,540 |
31 May 2022 | CNY | 4.065 | 4.143 | 4.061 | 4.131 | 4.131 | +0.066 (+1.62%) | 1,551,700 |
30 May 2022 | CNY | 4.099 | 4.099 | 4.051 | 4.065 | 4.065 | +0.032 (+0.79%) | 533,800 |