Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 3.05 | 3.14 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 9,503,200 |
1 Jul 2022 | CNY | 2.99 | 3.09 | 2.97 | 3.05 | 3.05 | +0.06 (+2.01%) | 13,228,800 |
30 Jun 2022 | CNY | 2.98 | 3.03 | 2.93 | 2.99 | 2.99 | -0.01 (-0.33%) | 9,090,500 |
29 Jun 2022 | CNY | 2.93 | 3.04 | 2.92 | 3 | 3 | +0.1 (+3.45%) | 14,056,200 |
28 Jun 2022 | CNY | 2.9 | 2.92 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 5,739,423 |
27 Jun 2022 | CNY | 2.86 | 2.92 | 2.85 | 2.91 | 2.91 | +0.04 (+1.39%) | 7,257,900 |
24 Jun 2022 | CNY | 2.84 | 2.94 | 2.84 | 2.87 | 2.87 | 0.0 (0.0%) | 6,828,001 |
23 Jun 2022 | CNY | 2.85 | 2.91 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 7,839,700 |
22 Jun 2022 | CNY | 2.95 | 2.95 | 2.84 | 2.84 | 2.84 | -0.12 (-4.05%) | 14,434,655 |
21 Jun 2022 | CNY | 2.97 | 2.97 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 5,300,154 |
20 Jun 2022 | CNY | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 11,697,000 |
17 Jun 2022 | CNY | 3 | 3.01 | 2.97 | 3 | 3 | 0.0 (0.0%) | 9,662,378 |
16 Jun 2022 | CNY | 3 | 3.02 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 8,368,525 |
15 Jun 2022 | CNY | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 12,492,600 |
14 Jun 2022 | CNY | 3.01 | 3.06 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 13,110,253 |
13 Jun 2022 | CNY | 3.01 | 3.04 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 7,820,146 |
10 Jun 2022 | CNY | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 7,756,287 |
9 Jun 2022 | CNY | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 10,469,622 |
8 Jun 2022 | CNY | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 12,758,497 |
7 Jun 2022 | CNY | 3.05 | 3.12 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 13,667,669 |
6 Jun 2022 | CNY | 3.05 | 3.12 | 3.03 | 3.07 | 3.07 | -0.03 (-0.97%) | 15,888,596 |
2 Jun 2022 | CNY | 3 | 3.29 | 2.97 | 3.1 | 3.1 | +0.1 (+3.33%) | 26,742,003 |
1 Jun 2022 | CNY | 3.04 | 3.05 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 19,267,328 |
31 May 2022 | CNY | 3.08 | 3.1 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 17,588,456 |
30 May 2022 | CNY | 3.09 | 3.13 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 20,630,800 |
27 May 2022 | CNY | 3.1 | 3.15 | 3.03 | 3.12 | 3.12 | +0.04 (+1.30%) | 28,848,201 |
26 May 2022 | CNY | 3.12 | 3.18 | 3.06 | 3.08 | 3.08 | -0.09 (-2.84%) | 31,773,623 |
25 May 2022 | CNY | 3.09 | 3.17 | 3.02 | 3.17 | 3.17 | +0.01 (+0.32%) | 46,401,533 |
24 May 2022 | CNY | 3 | 3.34 | 2.97 | 3.16 | 3.16 | +0.12 (+3.95%) | 73,971,900 |
23 May 2022 | CNY | 2.98 | 3.07 | 2.98 | 3.04 | 3.04 | -0.02 (-0.65%) | 34,294,038 |