Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | CNY | 3.706 | 3.706 | 3.677 | 3.682 | 3.682 | -0.024 (-0.65%) | 3,839,300 |
12 Jul 2022 | CNY | 3.701 | 3.723 | 3.696 | 3.706 | 3.706 | 0.0 (0.0%) | 11,067,257 |
11 Jul 2022 | CNY | 3.708 | 3.71 | 3.7 | 3.706 | 3.706 | -0.002 (-0.05%) | 2,857,800 |
8 Jul 2022 | CNY | 3.703 | 3.708 | 3.7 | 3.708 | 3.708 | -0.001 (-0.03%) | 3,565,800 |
7 Jul 2022 | CNY | 3.711 | 3.713 | 3.695 | 3.709 | 3.709 | -0.049 (-1.30%) | 4,109,100 |
6 Jul 2022 | CNY | 3.78 | 3.805 | 3.749 | 3.758 | 3.758 | -0.076 (-1.98%) | 5,234,514 |
5 Jul 2022 | CNY | 3.838 | 3.839 | 3.833 | 3.834 | 3.834 | -0.005 (-0.13%) | 1,591,200 |
4 Jul 2022 | CNY | 3.831 | 3.845 | 3.831 | 3.839 | 3.839 | +0.017 (+0.44%) | 4,553,724 |
1 Jul 2022 | CNY | 3.842 | 3.842 | 3.819 | 3.822 | 3.822 | -0.034 (-0.88%) | 3,014,100 |
30 Jun 2022 | CNY | 3.868 | 3.87 | 3.853 | 3.856 | 3.856 | -0.007 (-0.18%) | 2,076,600 |
29 Jun 2022 | CNY | 3.867 | 3.871 | 3.862 | 3.863 | 3.863 | -0.005 (-0.13%) | 843,300 |
28 Jun 2022 | CNY | 3.889 | 3.889 | 3.868 | 3.868 | 3.868 | -0.021 (-0.54%) | 1,637,400 |
27 Jun 2022 | CNY | 3.865 | 3.89 | 3.865 | 3.889 | 3.889 | +0.027 (+0.70%) | 1,099,271 |
24 Jun 2022 | CNY | 3.877 | 3.877 | 3.862 | 3.862 | 3.862 | -0.032 (-0.82%) | 2,515,400 |
23 Jun 2022 | CNY | 3.897 | 3.9 | 3.894 | 3.894 | 3.894 | +0.004 (+0.10%) | 1,180,700 |
22 Jun 2022 | CNY | 3.889 | 3.892 | 3.886 | 3.89 | 3.89 | -0.001 (-0.03%) | 1,211,400 |
21 Jun 2022 | CNY | 3.899 | 3.899 | 3.889 | 3.891 | 3.891 | -0.007 (-0.18%) | 783,000 |
20 Jun 2022 | CNY | 3.91 | 3.91 | 3.897 | 3.898 | 3.898 | -0.017 (-0.43%) | 1,718,200 |
17 Jun 2022 | CNY | 3.917 | 3.917 | 3.911 | 3.915 | 3.915 | +0.027 (+0.69%) | 920,300 |
16 Jun 2022 | CNY | 3.883 | 3.893 | 3.882 | 3.888 | 3.888 | +0.016 (+0.41%) | 1,713,000 |
15 Jun 2022 | CNY | 3.889 | 3.889 | 3.866 | 3.872 | 3.872 | -0.022 (-0.56%) | 2,925,300 |
14 Jun 2022 | CNY | 3.941 | 3.941 | 3.89 | 3.894 | 3.894 | -0.078 (-1.96%) | 5,431,557 |
13 Jun 2022 | CNY | 3.976 | 3.981 | 3.968 | 3.972 | 3.972 | +0.067 (+1.72%) | 1,991,951 |
10 Jun 2022 | CNY | 3.92 | 3.92 | 3.904 | 3.905 | 3.905 | -0.013 (-0.33%) | 846,600 |
9 Jun 2022 | CNY | 3.929 | 3.931 | 3.918 | 3.918 | 3.918 | +0.007 (+0.18%) | 2,044,732 |
8 Jun 2022 | CNY | 3.899 | 3.911 | 3.899 | 3.911 | 3.911 | +0.018 (+0.46%) | 347,500 |
7 Jun 2022 | CNY | 3.896 | 3.896 | 3.886 | 3.893 | 3.893 | -0.014 (-0.36%) | 2,117,900 |
6 Jun 2022 | CNY | 3.909 | 3.913 | 3.903 | 3.907 | 3.907 | -0.01 (-0.26%) | 1,275,700 |
2 Jun 2022 | CNY | 3.907 | 3.922 | 3.907 | 3.917 | 3.917 | +0.026 (+0.67%) | 1,194,800 |
1 Jun 2022 | CNY | 3.915 | 3.915 | 3.886 | 3.891 | 3.891 | -0.026 (-0.66%) | 2,295,700 |