Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 4.05 | 4.07 | 3.95 | 4.06 | 4.06 | +0.01 (+0.25%) | 15,342,170 |
1 Jul 2022 | CNY | 4.03 | 4.1 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 12,286,944 |
30 Jun 2022 | CNY | 4.08 | 4.09 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 13,405,013 |
29 Jun 2022 | CNY | 4.17 | 4.18 | 4.04 | 4.05 | 4.05 | -0.12 (-2.88%) | 20,421,544 |
28 Jun 2022 | CNY | 4.11 | 4.18 | 4.11 | 4.17 | 4.17 | +0.04 (+0.97%) | 13,222,372 |
27 Jun 2022 | CNY | 4.2 | 4.21 | 4.13 | 4.13 | 4.13 | -0.03 (-0.72%) | 20,195,792 |
24 Jun 2022 | CNY | 4.14 | 4.18 | 4.09 | 4.16 | 4.16 | +0.02 (+0.48%) | 21,639,699 |
23 Jun 2022 | CNY | 4 | 4.18 | 3.94 | 4.14 | 4.14 | +0.14 (+3.50%) | 29,288,200 |
22 Jun 2022 | CNY | 4.1 | 4.13 | 4 | 4 | 4 | -0.11 (-2.68%) | 18,542,200 |
21 Jun 2022 | CNY | 4.14 | 4.17 | 4.05 | 4.11 | 4.11 | -0.03 (-0.72%) | 20,006,431 |
20 Jun 2022 | CNY | 4.21 | 4.26 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 24,861,552 |
17 Jun 2022 | CNY | 4.16 | 4.24 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 20,324,999 |
16 Jun 2022 | CNY | 4.28 | 4.32 | 4.16 | 4.2 | 4.2 | -0.1 (-2.33%) | 37,583,868 |
15 Jun 2022 | CNY | 4.42 | 4.45 | 4.3 | 4.3 | 4.3 | -0.13 (-2.93%) | 44,253,882 |
14 Jun 2022 | CNY | 4.29 | 4.47 | 4.23 | 4.43 | 4.43 | +0.15 (+3.50%) | 68,813,987 |
13 Jun 2022 | CNY | 4.13 | 4.32 | 4.12 | 4.28 | 4.28 | +0.08 (+1.90%) | 44,176,188 |
10 Jun 2022 | CNY | 4.06 | 4.28 | 4.05 | 4.2 | 4.2 | +0.1 (+2.44%) | 45,543,697 |
9 Jun 2022 | CNY | 4.11 | 4.19 | 4.01 | 4.1 | 4.1 | 0.0 (0.0%) | 46,687,451 |
8 Jun 2022 | CNY | 3.99 | 4.14 | 3.94 | 4.1 | 4.1 | +0.11 (+2.76%) | 40,566,359 |
7 Jun 2022 | CNY | 4.04 | 4.05 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 19,330,484 |
6 Jun 2022 | CNY | 3.93 | 4.03 | 3.93 | 4.03 | 4.03 | +0.09 (+2.28%) | 22,833,544 |
2 Jun 2022 | CNY | 3.97 | 3.97 | 3.91 | 3.94 | 3.94 | -0.05 (-1.25%) | 17,656,882 |
1 Jun 2022 | CNY | 3.99 | 4.03 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 16,465,394 |
31 May 2022 | CNY | 3.98 | 4.04 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 19,551,047 |
30 May 2022 | CNY | 3.94 | 4.01 | 3.89 | 4 | 4 | +0.06 (+1.52%) | 21,272,340 |
27 May 2022 | CNY | 3.94 | 4 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 16,542,933 |
26 May 2022 | CNY | 3.97 | 3.99 | 3.87 | 3.94 | 3.94 | -0.02 (-0.51%) | 15,617,479 |
25 May 2022 | CNY | 3.9 | 3.98 | 3.84 | 3.96 | 3.96 | +0.06 (+1.54%) | 17,446,324 |
24 May 2022 | CNY | 4.1 | 4.14 | 3.89 | 3.9 | 3.9 | -0.22 (-5.34%) | 29,913,754 |
23 May 2022 | CNY | 3.94 | 4.14 | 3.94 | 4.12 | 4.12 | +0.18 (+4.57%) | 41,230,072 |