Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 3.37 | 3.4 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 23,022,116 |
30 Jun 2022 | CNY | 3.37 | 3.41 | 3.34 | 3.39 | 3.39 | +0.07 (+2.11%) | 37,847,550 |
29 Jun 2022 | CNY | 3.36 | 3.41 | 3.31 | 3.32 | 3.32 | -0.01 (-0.30%) | 30,463,997 |
28 Jun 2022 | CNY | 3.31 | 3.34 | 3.26 | 3.33 | 3.33 | +0.01 (+0.30%) | 29,976,908 |
27 Jun 2022 | CNY | 3.23 | 3.39 | 3.22 | 3.32 | 3.32 | +0.09 (+2.79%) | 47,262,010 |
24 Jun 2022 | CNY | 3.23 | 3.23 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 28,289,148 |
23 Jun 2022 | CNY | 3.24 | 3.25 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 22,043,682 |
22 Jun 2022 | CNY | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | -0.03 (-0.92%) | 16,668,643 |
21 Jun 2022 | CNY | 3.3 | 3.35 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 34,065,790 |
20 Jun 2022 | CNY | 3.23 | 3.29 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 17,466,537 |
17 Jun 2022 | CNY | 3.23 | 3.25 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 16,875,049 |
16 Jun 2022 | CNY | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 18,743,810 |
15 Jun 2022 | CNY | 3.24 | 3.33 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 37,067,636 |
14 Jun 2022 | CNY | 3.28 | 3.28 | 3.2 | 3.23 | 3.23 | -0.07 (-2.12%) | 28,956,375 |
13 Jun 2022 | CNY | 3.34 | 3.34 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 26,258,101 |
10 Jun 2022 | CNY | 3.31 | 3.39 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 20,487,169 |
9 Jun 2022 | CNY | 3.33 | 3.34 | 3.3 | 3.3 | 3.3 | -0.04 (-1.20%) | 19,122,683 |
8 Jun 2022 | CNY | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 26,607,188 |
7 Jun 2022 | CNY | 3.38 | 3.4 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 24,519,818 |
6 Jun 2022 | CNY | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 20,523,386 |
2 Jun 2022 | CNY | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 18,033,670 |
1 Jun 2022 | CNY | 3.37 | 3.46 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 20,273,882 |
31 May 2022 | CNY | 3.38 | 3.4 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 19,687,596 |
30 May 2022 | CNY | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 19,111,980 |
27 May 2022 | CNY | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 22,745,605 |
26 May 2022 | CNY | 3.39 | 3.49 | 3.37 | 3.42 | 3.42 | +0.06 (+1.79%) | 25,305,850 |
25 May 2022 | CNY | 3.32 | 3.39 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 20,202,218 |
24 May 2022 | CNY | 3.47 | 3.47 | 3.32 | 3.33 | 3.33 | -0.15 (-4.31%) | 37,243,940 |
23 May 2022 | CNY | 3.5 | 3.51 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 27,752,471 |
20 May 2022 | CNY | 3.51 | 3.59 | 3.45 | 3.52 | 3.52 | +0.01 (+0.28%) | 42,204,897 |