Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 2.887 | 2.892 | 2.841 | 2.872 | 2.872 | -0.015 (-0.52%) | 1,179,000 |
8 Jul 2022 | CNY | 2.922 | 2.922 | 2.877 | 2.887 | 2.887 | +0.002 (+0.07%) | 1,382,700 |
7 Jul 2022 | CNY | 2.875 | 2.9 | 2.845 | 2.885 | 2.885 | -0.041 (-1.40%) | 1,371,200 |
6 Jul 2022 | CNY | 2.962 | 3 | 2.892 | 2.926 | 2.926 | -0.041 (-1.38%) | 2,712,200 |
5 Jul 2022 | CNY | 2.963 | 3.011 | 2.906 | 2.967 | 2.967 | +0.008 (+0.27%) | 1,845,400 |
4 Jul 2022 | CNY | 2.84 | 2.961 | 2.835 | 2.959 | 2.959 | +0.124 (+4.37%) | 1,355,200 |
1 Jul 2022 | CNY | 2.833 | 2.851 | 2.817 | 2.835 | 2.835 | +0.002 (+0.07%) | 650,300 |
30 Jun 2022 | CNY | 2.8 | 2.863 | 2.8 | 2.833 | 2.833 | +0.061 (+2.20%) | 1,375,600 |
29 Jun 2022 | CNY | 2.8 | 2.828 | 2.76 | 2.772 | 2.772 | -0.027 (-0.96%) | 1,366,800 |
28 Jun 2022 | CNY | 2.8 | 2.8 | 2.75 | 2.799 | 2.799 | -0.001 (-0.04%) | 1,691,700 |
27 Jun 2022 | CNY | 2.759 | 2.824 | 2.759 | 2.8 | 2.8 | +0.041 (+1.49%) | 1,676,000 |
24 Jun 2022 | CNY | 2.7 | 2.762 | 2.7 | 2.759 | 2.759 | +0.072 (+2.68%) | 1,462,000 |
23 Jun 2022 | CNY | 2.682 | 2.687 | 2.64 | 2.687 | 2.687 | +0.004 (+0.15%) | 616,700 |
22 Jun 2022 | CNY | 2.72 | 2.735 | 2.675 | 2.683 | 2.683 | -0.034 (-1.25%) | 435,700 |
21 Jun 2022 | CNY | 2.734 | 2.755 | 2.695 | 2.717 | 2.717 | -0.014 (-0.51%) | 796,800 |
20 Jun 2022 | CNY | 2.732 | 2.753 | 2.701 | 2.731 | 2.731 | +0.011 (+0.40%) | 951,700 |
17 Jun 2022 | CNY | 2.669 | 2.72 | 2.629 | 2.72 | 2.72 | +0.056 (+2.10%) | 1,429,800 |
16 Jun 2022 | CNY | 2.639 | 2.692 | 2.639 | 2.664 | 2.664 | +0.03 (+1.14%) | 860,100 |
15 Jun 2022 | CNY | 2.586 | 2.667 | 2.586 | 2.634 | 2.634 | +0.025 (+0.96%) | 1,242,100 |
14 Jun 2022 | CNY | 2.595 | 2.61 | 2.55 | 2.609 | 2.609 | +0.009 (+0.35%) | 563,500 |
13 Jun 2022 | CNY | 2.66 | 2.686 | 2.576 | 2.6 | 2.6 | -0.043 (-1.63%) | 767,600 |
10 Jun 2022 | CNY | 2.604 | 2.644 | 2.604 | 2.643 | 2.643 | +0.033 (+1.26%) | 781,200 |
9 Jun 2022 | CNY | 2.655 | 2.67 | 2.607 | 2.61 | 2.61 | -0.056 (-2.10%) | 917,400 |
8 Jun 2022 | CNY | 2.638 | 2.699 | 2.635 | 2.666 | 2.666 | +0.028 (+1.06%) | 814,300 |
7 Jun 2022 | CNY | 2.598 | 2.64 | 2.598 | 2.638 | 2.638 | +0.054 (+2.09%) | 505,600 |
6 Jun 2022 | CNY | 2.518 | 2.584 | 2.507 | 2.584 | 2.584 | +0.066 (+2.62%) | 1,798,000 |
2 Jun 2022 | CNY | 2.518 | 2.518 | 2.491 | 2.518 | 2.518 | -0.011 (-0.43%) | 415,500 |
1 Jun 2022 | CNY | 2.55 | 2.567 | 2.513 | 2.529 | 2.529 | -0.025 (-0.98%) | 645,500 |
31 May 2022 | CNY | 2.503 | 2.558 | 2.489 | 2.554 | 2.554 | +0.046 (+1.83%) | 1,363,500 |
30 May 2022 | CNY | 2.502 | 2.511 | 2.471 | 2.508 | 2.508 | +0.003 (+0.12%) | 154,400 |