Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.35 | 4.39 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 10,714,831 |
11 Jul 2022 | CNY | 4.3 | 4.38 | 4.26 | 4.32 | 4.32 | 0.0 (0.0%) | 8,843,856 |
8 Jul 2022 | CNY | 4.34 | 4.37 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 6,135,100 |
7 Jul 2022 | CNY | 4.24 | 4.38 | 4.22 | 4.32 | 4.32 | +0.09 (+2.13%) | 13,981,445 |
6 Jul 2022 | CNY | 4.35 | 4.35 | 4.21 | 4.23 | 4.23 | -0.11 (-2.53%) | 11,811,600 |
5 Jul 2022 | CNY | 4.33 | 4.4 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 11,508,645 |
4 Jul 2022 | CNY | 4.41 | 4.45 | 4.31 | 4.33 | 4.33 | -0.1 (-2.26%) | 14,716,632 |
1 Jul 2022 | CNY | 4.4 | 4.47 | 4.33 | 4.43 | 4.43 | +0.05 (+1.14%) | 14,130,924 |
30 Jun 2022 | CNY | 4.32 | 4.46 | 4.31 | 4.38 | 4.38 | +0.05 (+1.15%) | 19,123,876 |
29 Jun 2022 | CNY | 4.49 | 4.49 | 4.33 | 4.33 | 4.33 | -0.18 (-3.99%) | 23,950,396 |
28 Jun 2022 | CNY | 4.65 | 4.65 | 4.45 | 4.51 | 4.51 | -0.08 (-1.74%) | 27,363,300 |
27 Jun 2022 | CNY | 4.61 | 4.67 | 4.48 | 4.59 | 4.59 | -0.01 (-0.22%) | 26,343,841 |
24 Jun 2022 | CNY | 4.77 | 4.78 | 4.6 | 4.6 | 4.6 | -0.09 (-1.92%) | 18,324,400 |
23 Jun 2022 | CNY | 4.67 | 4.74 | 4.51 | 4.69 | 4.69 | +0.14 (+3.08%) | 21,930,241 |
22 Jun 2022 | CNY | 4.69 | 4.73 | 4.48 | 4.55 | 4.55 | -0.12 (-2.57%) | 22,105,300 |
21 Jun 2022 | CNY | 4.61 | 4.68 | 4.55 | 4.67 | 4.67 | +0.07 (+1.52%) | 20,194,439 |
20 Jun 2022 | CNY | 4.65 | 4.71 | 4.57 | 4.6 | 4.6 | -0.04 (-0.86%) | 18,620,595 |
17 Jun 2022 | CNY | 4.73 | 4.78 | 4.6 | 4.64 | 4.64 | -0.11 (-2.32%) | 19,347,295 |
16 Jun 2022 | CNY | 4.78 | 4.88 | 4.68 | 4.75 | 4.75 | +0.01 (+0.21%) | 22,376,105 |
15 Jun 2022 | CNY | 4.92 | 5.02 | 4.73 | 4.74 | 4.74 | -0.18 (-3.66%) | 35,299,298 |
14 Jun 2022 | CNY | 4.77 | 5 | 4.73 | 4.92 | 4.92 | +0.1 (+2.07%) | 46,325,662 |
13 Jun 2022 | CNY | 4.63 | 4.82 | 4.58 | 4.82 | 4.82 | +0.16 (+3.43%) | 35,310,218 |
10 Jun 2022 | CNY | 4.51 | 4.79 | 4.48 | 4.66 | 4.66 | +0.08 (+1.75%) | 36,268,170 |
9 Jun 2022 | CNY | 4.67 | 4.75 | 4.56 | 4.58 | 4.58 | -0.08 (-1.72%) | 34,385,248 |
8 Jun 2022 | CNY | 4.58 | 4.68 | 4.37 | 4.66 | 4.66 | +0.12 (+2.64%) | 51,026,318 |
7 Jun 2022 | CNY | 4.41 | 4.59 | 4.23 | 4.54 | 4.54 | +0.14 (+3.18%) | 47,678,182 |
6 Jun 2022 | CNY | 4.39 | 4.44 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 18,313,938 |
2 Jun 2022 | CNY | 4.53 | 4.53 | 4.33 | 4.39 | 4.39 | -0.16 (-3.52%) | 30,450,937 |
1 Jun 2022 | CNY | 4.53 | 4.66 | 4.46 | 4.55 | 4.55 | -0.02 (-0.44%) | 33,783,912 |
31 May 2022 | CNY | 4.52 | 4.62 | 4.49 | 4.57 | 4.57 | +0.01 (+0.22%) | 31,795,900 |