Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 3.49 | 3.51 | 3.42 | 3.43 | 3.43 | -0.05 (-1.44%) | 48,690,602 |
1 Jul 2022 | CNY | 3.32 | 3.54 | 3.31 | 3.48 | 3.48 | +0.13 (+3.88%) | 65,735,548 |
30 Jun 2022 | CNY | 3.36 | 3.43 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 36,645,634 |
29 Jun 2022 | CNY | 3.49 | 3.52 | 3.37 | 3.38 | 3.38 | -0.13 (-3.70%) | 54,078,100 |
28 Jun 2022 | CNY | 3.51 | 3.57 | 3.46 | 3.51 | 3.51 | 0.0 (0.0%) | 55,021,095 |
27 Jun 2022 | CNY | 3.42 | 3.53 | 3.42 | 3.51 | 3.51 | +0.11 (+3.24%) | 65,965,103 |
24 Jun 2022 | CNY | 3.4 | 3.46 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 38,592,801 |
23 Jun 2022 | CNY | 3.33 | 3.41 | 3.27 | 3.4 | 3.4 | +0.05 (+1.49%) | 50,184,801 |
22 Jun 2022 | CNY | 3.37 | 3.49 | 3.3 | 3.35 | 3.35 | -0.03 (-0.89%) | 66,416,032 |
21 Jun 2022 | CNY | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | -0.07 (-2.03%) | 58,393,126 |
20 Jun 2022 | CNY | 3.45 | 3.55 | 3.39 | 3.45 | 3.45 | -0.03 (-0.86%) | 64,401,617 |
17 Jun 2022 | CNY | 3.44 | 3.51 | 3.41 | 3.48 | 3.48 | -0.01 (-0.29%) | 54,578,563 |
16 Jun 2022 | CNY | 3.55 | 3.62 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 66,733,410 |
15 Jun 2022 | CNY | 3.62 | 3.64 | 3.52 | 3.53 | 3.53 | -0.13 (-3.55%) | 92,561,161 |
14 Jun 2022 | CNY | 3.52 | 3.67 | 3.47 | 3.66 | 3.66 | +0.08 (+2.23%) | 105,028,258 |
13 Jun 2022 | CNY | 3.45 | 3.7 | 3.41 | 3.58 | 3.58 | +0.08 (+2.29%) | 129,568,551 |
10 Jun 2022 | CNY | 3.44 | 3.55 | 3.38 | 3.5 | 3.5 | +0.03 (+0.86%) | 99,415,346 |
9 Jun 2022 | CNY | 3.49 | 3.61 | 3.44 | 3.47 | 3.47 | -0.14 (-3.88%) | 127,629,500 |
8 Jun 2022 | CNY | 3.54 | 3.67 | 3.42 | 3.61 | 3.61 | +0.13 (+3.74%) | 228,038,343 |
7 Jun 2022 | CNY | 3.18 | 3.48 | 3.12 | 3.48 | 3.48 | +0.32 (+10.13%) | 148,618,324 |
6 Jun 2022 | CNY | 3.13 | 3.18 | 3.11 | 3.16 | 3.16 | +0.04 (+1.28%) | 42,971,336 |
2 Jun 2022 | CNY | 3.09 | 3.17 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 38,668,600 |
1 Jun 2022 | CNY | 3.07 | 3.1 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 30,875,608 |
31 May 2022 | CNY | 3.05 | 3.08 | 3.01 | 3.07 | 3.07 | +0.01 (+0.33%) | 30,149,475 |
30 May 2022 | CNY | 3.09 | 3.12 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 34,918,422 |
27 May 2022 | CNY | 3.1 | 3.14 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 36,278,601 |
26 May 2022 | CNY | 3.16 | 3.16 | 3.07 | 3.1 | 3.1 | -0.03 (-0.96%) | 34,671,610 |
25 May 2022 | CNY | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | +0.06 (+1.95%) | 41,889,909 |
24 May 2022 | CNY | 3.21 | 3.24 | 3.07 | 3.07 | 3.07 | -0.12 (-3.76%) | 67,380,140 |
23 May 2022 | CNY | 3.1 | 3.24 | 3.07 | 3.19 | 3.19 | +0.09 (+2.90%) | 70,932,918 |