Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 15,080,540 |
1 Jul 2022 | CNY | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 21,047,047 |
30 Jun 2022 | CNY | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 28,397,000 |
29 Jun 2022 | CNY | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | +0.02 (+0.97%) | 34,797,670 |
28 Jun 2022 | CNY | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 17,092,507 |
27 Jun 2022 | CNY | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 22,637,273 |
24 Jun 2022 | CNY | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 25,122,260 |
23 Jun 2022 | CNY | 2.07 | 2.09 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 30,555,246 |
22 Jun 2022 | CNY | 2.12 | 2.15 | 2.07 | 2.07 | 2.07 | -0.09 (-4.17%) | 56,747,125 |
21 Jun 2022 | CNY | 2.1 | 2.28 | 2.09 | 2.16 | 2.16 | +0.09 (+4.35%) | 88,259,353 |
20 Jun 2022 | CNY | 2.04 | 2.09 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 18,805,042 |
17 Jun 2022 | CNY | 2.1 | 2.1 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 20,045,800 |
16 Jun 2022 | CNY | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 25,421,272 |
15 Jun 2022 | CNY | 2.07 | 2.13 | 2.06 | 2.09 | 2.09 | +0.01 (+0.48%) | 36,583,847 |
14 Jun 2022 | CNY | 2.02 | 2.1 | 2 | 2.08 | 2.08 | +0.06 (+2.97%) | 29,784,742 |
13 Jun 2022 | CNY | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | -0.04 (-1.94%) | 22,147,648 |
10 Jun 2022 | CNY | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 16,026,800 |
9 Jun 2022 | CNY | 2.06 | 2.11 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 19,827,600 |
8 Jun 2022 | CNY | 2.1 | 2.11 | 2.04 | 2.07 | 2.07 | -0.04 (-1.90%) | 21,747,607 |
7 Jun 2022 | CNY | 2.09 | 2.12 | 2.06 | 2.11 | 2.11 | +0.02 (+0.96%) | 23,774,164 |
6 Jun 2022 | CNY | 2.08 | 2.09 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 20,617,373 |
2 Jun 2022 | CNY | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 24,758,371 |
1 Jun 2022 | CNY | 2.13 | 2.15 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 22,184,600 |
31 May 2022 | CNY | 2.16 | 2.17 | 2.1 | 2.13 | 2.13 | -0.05 (-2.29%) | 26,555,292 |
30 May 2022 | CNY | 2.18 | 2.22 | 2.14 | 2.18 | 2.18 | +0.02 (+0.93%) | 29,106,786 |
27 May 2022 | CNY | 2.18 | 2.19 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 26,040,979 |
26 May 2022 | CNY | 2.18 | 2.22 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 32,677,700 |
25 May 2022 | CNY | 2.13 | 2.19 | 2.12 | 2.17 | 2.17 | +0.01 (+0.46%) | 27,940,500 |
24 May 2022 | CNY | 2.24 | 2.25 | 2.13 | 2.16 | 2.16 | -0.08 (-3.57%) | 42,629,300 |
23 May 2022 | CNY | 2.27 | 2.28 | 2.22 | 2.24 | 2.24 | -0.03 (-1.32%) | 35,491,200 |