Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 3.99 | 4.02 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 4,037,763 |
8 Jul 2022 | CNY | 3.98 | 4.02 | 3.98 | 3.99 | 3.99 | +0.01 (+0.25%) | 3,839,468 |
7 Jul 2022 | CNY | 3.96 | 4 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 3,581,100 |
6 Jul 2022 | CNY | 4.03 | 4.03 | 3.94 | 3.97 | 3.97 | -0.06 (-1.49%) | 5,593,450 |
5 Jul 2022 | CNY | 4 | 4.1 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 6,888,938 |
4 Jul 2022 | CNY | 4.03 | 4.03 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 5,035,636 |
1 Jul 2022 | CNY | 4.06 | 4.07 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 6,712,216 |
30 Jun 2022 | CNY | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 6,389,784 |
29 Jun 2022 | CNY | 4.09 | 4.11 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 6,318,155 |
28 Jun 2022 | CNY | 4.04 | 4.1 | 4.02 | 4.09 | 4.09 | +0.05 (+1.24%) | 7,393,954 |
27 Jun 2022 | CNY | 4.08 | 4.1 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 6,285,456 |
24 Jun 2022 | CNY | 4.06 | 4.08 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 5,287,400 |
23 Jun 2022 | CNY | 4.01 | 4.06 | 3.99 | 4.06 | 4.06 | +0.04 (+1.00%) | 5,468,970 |
22 Jun 2022 | CNY | 4.05 | 4.11 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 7,288,451 |
21 Jun 2022 | CNY | 4.05 | 4.08 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 6,218,800 |
20 Jun 2022 | CNY | 4.07 | 4.09 | 4 | 4.04 | 4.04 | -0.03 (-0.74%) | 6,858,850 |
17 Jun 2022 | CNY | 4.15 | 4.15 | 3.99 | 4.07 | 4.07 | -0.08 (-1.93%) | 9,655,400 |
16 Jun 2022 | CNY | 4.18 | 4.23 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 7,053,521 |
15 Jun 2022 | CNY | 4.23 | 4.29 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 11,020,136 |
14 Jun 2022 | CNY | 4.18 | 4.23 | 4.11 | 4.22 | 4.22 | -0.01 (-0.24%) | 7,031,800 |
13 Jun 2022 | CNY | 4.3 | 4.31 | 4.18 | 4.23 | 4.23 | -0.07 (-1.63%) | 9,659,720 |
10 Jun 2022 | CNY | 4.23 | 4.32 | 4.21 | 4.3 | 4.3 | +0.03 (+0.70%) | 11,900,150 |
9 Jun 2022 | CNY | 4.28 | 4.37 | 4.23 | 4.27 | 4.27 | -0.03 (-0.70%) | 11,565,450 |
8 Jun 2022 | CNY | 4.35 | 4.35 | 4.18 | 4.3 | 4.3 | -0.03 (-0.69%) | 12,972,350 |
7 Jun 2022 | CNY | 4.24 | 4.35 | 4.2 | 4.33 | 4.33 | +0.1 (+2.36%) | 14,562,800 |
6 Jun 2022 | CNY | 4.33 | 4.36 | 4.18 | 4.23 | 4.23 | -0.1 (-2.31%) | 14,094,552 |
2 Jun 2022 | CNY | 4.38 | 4.4 | 4.31 | 4.33 | 4.33 | -0.07 (-1.59%) | 9,672,700 |
1 Jun 2022 | CNY | 4.27 | 4.46 | 4.23 | 4.4 | 4.4 | +0.13 (+3.04%) | 17,395,750 |
31 May 2022 | CNY | 4.25 | 4.33 | 4.21 | 4.27 | 4.27 | +0.02 (+0.47%) | 11,328,400 |
30 May 2022 | CNY | 4.28 | 4.31 | 4.19 | 4.25 | 4.25 | -0.03 (-0.70%) | 10,831,004 |