Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 4.41 | 4.41 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 4,745,600 |
8 Jul 2022 | CNY | 4.36 | 4.4 | 4.32 | 4.38 | 4.38 | +0.02 (+0.46%) | 5,180,400 |
7 Jul 2022 | CNY | 4.35 | 4.42 | 4.35 | 4.36 | 4.36 | +0.01 (+0.23%) | 4,395,400 |
6 Jul 2022 | CNY | 4.41 | 4.46 | 4.33 | 4.35 | 4.35 | -0.09 (-2.03%) | 5,206,593 |
5 Jul 2022 | CNY | 4.5 | 4.53 | 4.4 | 4.44 | 4.44 | -0.05 (-1.11%) | 6,784,490 |
4 Jul 2022 | CNY | 4.59 | 4.59 | 4.47 | 4.49 | 4.49 | -0.09 (-1.97%) | 8,405,641 |
1 Jul 2022 | CNY | 4.59 | 4.65 | 4.54 | 4.58 | 4.58 | -0.03 (-0.65%) | 8,831,337 |
30 Jun 2022 | CNY | 4.67 | 4.68 | 4.57 | 4.61 | 4.61 | -0.05 (-1.07%) | 8,998,800 |
29 Jun 2022 | CNY | 4.6 | 4.71 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 17,009,000 |
28 Jun 2022 | CNY | 4.59 | 4.64 | 4.58 | 4.63 | 4.63 | +0.02 (+0.43%) | 7,018,925 |
27 Jun 2022 | CNY | 4.63 | 4.67 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 11,755,400 |
24 Jun 2022 | CNY | 4.62 | 4.82 | 4.55 | 4.66 | 4.66 | +0.05 (+1.08%) | 15,873,908 |
23 Jun 2022 | CNY | 4.57 | 4.62 | 4.43 | 4.61 | 4.61 | +0.02 (+0.44%) | 13,138,800 |
22 Jun 2022 | CNY | 4.65 | 4.73 | 4.59 | 4.59 | 4.59 | -0.07 (-1.50%) | 10,769,200 |
21 Jun 2022 | CNY | 4.64 | 4.74 | 4.55 | 4.66 | 4.66 | +0.05 (+1.08%) | 14,929,030 |
20 Jun 2022 | CNY | 4.57 | 4.65 | 4.57 | 4.61 | 4.61 | +0.04 (+0.88%) | 8,079,400 |
17 Jun 2022 | CNY | 4.55 | 4.63 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,654,142 |
16 Jun 2022 | CNY | 4.58 | 4.65 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 10,007,500 |
15 Jun 2022 | CNY | 4.52 | 4.72 | 4.48 | 4.6 | 4.6 | +0.08 (+1.77%) | 17,112,632 |
14 Jun 2022 | CNY | 4.47 | 4.55 | 4.39 | 4.52 | 4.52 | +0.04 (+0.89%) | 8,476,098 |
13 Jun 2022 | CNY | 4.54 | 4.55 | 4.42 | 4.48 | 4.48 | -0.11 (-2.40%) | 10,592,686 |
10 Jun 2022 | CNY | 4.55 | 4.61 | 4.53 | 4.59 | 4.59 | 0.0 (0.0%) | 6,863,014 |
9 Jun 2022 | CNY | 4.63 | 4.7 | 4.57 | 4.59 | 4.59 | -0.07 (-1.50%) | 8,031,699 |
8 Jun 2022 | CNY | 4.74 | 4.74 | 4.57 | 4.66 | 4.66 | -0.09 (-1.89%) | 12,915,898 |
7 Jun 2022 | CNY | 4.77 | 4.8 | 4.66 | 4.75 | 4.75 | -0.01 (-0.21%) | 15,154,500 |
6 Jun 2022 | CNY | 4.75 | 4.77 | 4.66 | 4.76 | 4.76 | -0.01 (-0.21%) | 14,661,603 |
2 Jun 2022 | CNY | 4.9 | 4.9 | 4.73 | 4.77 | 4.77 | -0.09 (-1.85%) | 12,560,168 |
1 Jun 2022 | CNY | 5 | 5.05 | 4.79 | 4.86 | 4.86 | -0.13 (-2.61%) | 24,185,100 |
31 May 2022 | CNY | 4.76 | 5.3 | 4.69 | 4.99 | 4.99 | +0.17 (+3.53%) | 32,638,358 |
30 May 2022 | CNY | 4.9 | 4.95 | 4.76 | 4.82 | 4.82 | +0.06 (+1.26%) | 21,414,766 |