Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 5.05 | 4.7 | 4.97 | 4.81 | 4.81 | -0.12 (-2.43%) | 21,015,610 |
30 Jun 2022 | CNY | 5.28 | 4.82 | 4.82 | 4.93 | 4.93 | +0.13 (+2.71%) | 31,985,860 |
29 Jun 2022 | CNY | 5.18 | 4.8 | 5.08 | 4.8 | 4.8 | -0.19 (-3.81%) | 43,488,760 |
28 Jun 2022 | CNY | 4.99 | 4.53 | 4.56 | 4.99 | 4.99 | +0.45 (+9.91%) | 30,205,740 |
27 Jun 2022 | CNY | 4.65 | 4.5 | 4.58 | 4.54 | 4.54 | -0.01 (-0.22%) | 10,745,600 |
24 Jun 2022 | CNY | 4.69 | 4.51 | 4.59 | 4.55 | 4.55 | -0.05 (-1.09%) | 14,088,260 |
23 Jun 2022 | CNY | 4.67 | 4.46 | 4.48 | 4.6 | 4.6 | +0.12 (+2.68%) | 16,711,740 |
22 Jun 2022 | CNY | 4.6 | 4.44 | 4.46 | 4.48 | 4.48 | -0.03 (-0.67%) | 13,678,800 |
21 Jun 2022 | CNY | 4.66 | 4.4 | 4.66 | 4.51 | 4.51 | -0.16 (-3.43%) | 22,035,790 |
20 Jun 2022 | CNY | 4.72 | 4.59 | 4.67 | 4.67 | 4.67 | +0.01 (+0.21%) | 15,441,910 |
17 Jun 2022 | CNY | 4.82 | 4.62 | 4.75 | 4.66 | 4.66 | -0.15 (-3.12%) | 20,901,880 |
16 Jun 2022 | CNY | 5.1 | 4.8 | 5.06 | 4.81 | 4.81 | -0.26 (-5.13%) | 26,989,150 |
15 Jun 2022 | CNY | 5.35 | 5.05 | 5.31 | 5.07 | 5.07 | -0.36 (-6.63%) | 39,704,250 |
14 Jun 2022 | CNY | 5.64 | 5.05 | 5.27 | 5.43 | 5.43 | +0.06 (+1.12%) | 45,616,060 |
13 Jun 2022 | CNY | 5.82 | 5.33 | 5.82 | 5.37 | 5.37 | -0.06 (-1.10%) | 67,090,950 |
10 Jun 2022 | CNY | 5.43 | 4.88 | 4.92 | 5.43 | 5.43 | +0.49 (+9.92%) | 22,975,060 |
9 Jun 2022 | CNY | 5.43 | 4.89 | 5.32 | 4.94 | 4.94 | -0.38 (-7.14%) | 49,154,240 |
8 Jun 2022 | CNY | 5.32 | 4.65 | 4.73 | 5.32 | 5.32 | +0.48 (+9.92%) | 48,119,750 |
7 Jun 2022 | CNY | 5.23 | 4.62 | 4.88 | 4.84 | 4.84 | -0.29 (-5.65%) | 55,951,850 |
6 Jun 2022 | CNY | 5.65 | 5.13 | 5.32 | 5.13 | 5.13 | -0.01 (-0.19%) | 79,860,680 |
2 Jun 2022 | CNY | 5.14 | 4.58 | 4.59 | 5.14 | 5.14 | +0.47 (+10.06%) | 17,171,340 |
1 Jun 2022 | CNY | 4.77 | 4.53 | 4.55 | 4.67 | 4.67 | -0.1 (-2.10%) | 29,481,370 |
31 May 2022 | CNY | 5.34 | 4.7 | 5.08 | 4.77 | 4.77 | -0.15 (-3.05%) | 45,607,340 |
30 May 2022 | CNY | 4.92 | 4.53 | 4.54 | 4.92 | 4.92 | +0.45 (+10.07%) | 13,329,020 |
27 May 2022 | CNY | 4.64 | 4.19 | 4.2 | 4.47 | 4.47 | +0.25 (+5.92%) | 14,300,810 |
26 May 2022 | CNY | 4.36 | 4.13 | 4.27 | 4.22 | 4.22 | +0.02 (+0.48%) | 3,420,250 |
25 May 2022 | CNY | 4.21 | 4.06 | 4.07 | 4.2 | 4.2 | +0.13 (+3.19%) | 3,684,640 |
24 May 2022 | CNY | 4.26 | 4.06 | 4.23 | 4.07 | 4.07 | -0.16 (-3.78%) | 3,747,090 |
23 May 2022 | CNY | 4.24 | 4.15 | 4.16 | 4.23 | 4.23 | +0.08 (+1.93%) | 3,874,200 |
20 May 2022 | CNY | 4.2 | 4.07 | 4.07 | 4.15 | 4.15 | +0.05 (+1.22%) | 5,403,400 |