Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.61 | 4.67 | 4.59 | 4.61 | 4.61 | -0.01 (-0.22%) | 10,437,482 |
11 Jul 2022 | CNY | 4.69 | 4.69 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 10,978,852 |
8 Jul 2022 | CNY | 4.66 | 4.79 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 12,466,330 |
7 Jul 2022 | CNY | 4.69 | 4.77 | 4.64 | 4.65 | 4.65 | -0.03 (-0.64%) | 12,302,933 |
6 Jul 2022 | CNY | 4.84 | 4.84 | 4.66 | 4.68 | 4.68 | -0.24 (-4.88%) | 14,368,605 |
5 Jul 2022 | CNY | 4.96 | 5.01 | 4.9 | 4.92 | 4.92 | -0.07 (-1.40%) | 18,643,297 |
4 Jul 2022 | CNY | 5.25 | 5.26 | 4.96 | 4.99 | 4.99 | -0.23 (-4.41%) | 30,135,705 |
1 Jul 2022 | CNY | 4.94 | 5.31 | 4.91 | 5.22 | 5.22 | +0.31 (+6.31%) | 40,760,990 |
30 Jun 2022 | CNY | 4.97 | 4.99 | 4.88 | 4.91 | 4.91 | -0.04 (-0.81%) | 17,122,626 |
29 Jun 2022 | CNY | 4.86 | 4.98 | 4.84 | 4.95 | 4.95 | +0.12 (+2.48%) | 21,214,306 |
28 Jun 2022 | CNY | 4.81 | 4.86 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 9,337,158 |
27 Jun 2022 | CNY | 4.82 | 4.87 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 11,592,912 |
24 Jun 2022 | CNY | 4.87 | 4.89 | 4.79 | 4.83 | 4.83 | -0.05 (-1.02%) | 11,542,270 |
23 Jun 2022 | CNY | 4.82 | 4.91 | 4.76 | 4.88 | 4.88 | +0.06 (+1.24%) | 12,142,423 |
22 Jun 2022 | CNY | 4.9 | 4.92 | 4.81 | 4.82 | 4.82 | -0.07 (-1.43%) | 9,641,881 |
21 Jun 2022 | CNY | 4.9 | 4.96 | 4.84 | 4.89 | 4.89 | +0.01 (+0.20%) | 15,124,507 |
20 Jun 2022 | CNY | 4.74 | 4.93 | 4.74 | 4.88 | 4.88 | +0.14 (+2.95%) | 19,267,971 |
17 Jun 2022 | CNY | 4.8 | 4.82 | 4.69 | 4.74 | 4.74 | -0.07 (-1.46%) | 13,176,746 |
16 Jun 2022 | CNY | 4.81 | 4.86 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 13,612,575 |
15 Jun 2022 | CNY | 4.77 | 4.9 | 4.74 | 4.8 | 4.8 | +0.03 (+0.63%) | 23,080,353 |
14 Jun 2022 | CNY | 4.62 | 4.77 | 4.59 | 4.77 | 4.77 | +0.12 (+2.58%) | 19,089,477 |
13 Jun 2022 | CNY | 4.69 | 4.74 | 4.6 | 4.65 | 4.65 | -0.08 (-1.69%) | 16,322,901 |
10 Jun 2022 | CNY | 4.74 | 4.76 | 4.67 | 4.73 | 4.73 | 0.0 (0.0%) | 15,724,368 |
9 Jun 2022 | CNY | 4.76 | 4.83 | 4.71 | 4.73 | 4.73 | -0.03 (-0.63%) | 18,109,675 |
8 Jun 2022 | CNY | 4.88 | 4.9 | 4.73 | 4.76 | 4.76 | -0.13 (-2.66%) | 27,389,002 |
7 Jun 2022 | CNY | 4.8 | 4.89 | 4.78 | 4.89 | 4.89 | +0.09 (+1.88%) | 16,758,993 |
6 Jun 2022 | CNY | 4.85 | 4.86 | 4.78 | 4.8 | 4.8 | -0.05 (-1.03%) | 17,719,698 |
2 Jun 2022 | CNY | 4.9 | 4.92 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 10,337,343 |
1 Jun 2022 | CNY | 4.92 | 4.95 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 12,023,095 |
31 May 2022 | CNY | 4.94 | 4.97 | 4.84 | 4.89 | 4.89 | -0.04 (-0.81%) | 20,765,735 |