Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 3.96 | 4.04 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 6,239,900 |
11 Jul 2022 | CNY | 3.96 | 3.96 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 7,262,016 |
8 Jul 2022 | CNY | 3.97 | 3.99 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 5,597,700 |
7 Jul 2022 | CNY | 3.96 | 3.99 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 6,325,813 |
6 Jul 2022 | CNY | 4.03 | 4.03 | 3.94 | 3.96 | 3.96 | -0.06 (-1.49%) | 9,223,300 |
5 Jul 2022 | CNY | 4.05 | 4.06 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 8,901,476 |
4 Jul 2022 | CNY | 4.12 | 4.13 | 4.02 | 4.05 | 4.05 | -0.08 (-1.94%) | 11,673,800 |
1 Jul 2022 | CNY | 4.18 | 4.21 | 4.09 | 4.13 | 4.13 | -0.08 (-1.90%) | 13,254,133 |
30 Jun 2022 | CNY | 4.11 | 4.25 | 4.07 | 4.21 | 4.21 | +0.14 (+3.44%) | 22,678,477 |
29 Jun 2022 | CNY | 4.13 | 4.17 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 13,305,900 |
28 Jun 2022 | CNY | 4.06 | 4.15 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 10,975,576 |
27 Jun 2022 | CNY | 4.01 | 4.2 | 4.01 | 4.1 | 4.1 | +0.09 (+2.24%) | 23,536,033 |
24 Jun 2022 | CNY | 4 | 4.03 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 8,232,432 |
23 Jun 2022 | CNY | 3.96 | 4.02 | 3.9 | 4.01 | 4.01 | +0.03 (+0.75%) | 7,050,774 |
22 Jun 2022 | CNY | 4.04 | 4.05 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 6,453,200 |
21 Jun 2022 | CNY | 4.03 | 4.06 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 9,653,610 |
20 Jun 2022 | CNY | 4.02 | 4.06 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 7,231,000 |
17 Jun 2022 | CNY | 4.02 | 4.06 | 3.97 | 4.02 | 4.02 | -0.04 (-0.99%) | 11,850,976 |
16 Jun 2022 | CNY | 4.01 | 4.08 | 3.99 | 4.06 | 4.06 | +0.06 (+1.50%) | 13,001,000 |
15 Jun 2022 | CNY | 4 | 4.07 | 3.96 | 4 | 4 | 0.0 (0.0%) | 13,814,822 |
14 Jun 2022 | CNY | 3.95 | 4 | 3.86 | 4 | 4 | +0.02 (+0.50%) | 11,364,160 |
13 Jun 2022 | CNY | 4 | 4.01 | 3.93 | 3.98 | 3.98 | -0.05 (-1.24%) | 11,587,900 |
10 Jun 2022 | CNY | 4 | 4.03 | 3.96 | 4.03 | 4.03 | +0.02 (+0.50%) | 12,267,400 |
9 Jun 2022 | CNY | 4.1 | 4.11 | 3.98 | 4.01 | 4.01 | -0.11 (-2.67%) | 14,983,800 |
8 Jun 2022 | CNY | 4.25 | 4.25 | 4.03 | 4.12 | 4.12 | -0.13 (-3.06%) | 23,271,300 |
7 Jun 2022 | CNY | 4.22 | 4.37 | 4.1 | 4.25 | 4.25 | 0.0 (0.0%) | 26,782,900 |
6 Jun 2022 | CNY | 4.36 | 4.36 | 4.17 | 4.25 | 4.25 | -0.08 (-1.85%) | 20,129,800 |
2 Jun 2022 | CNY | 4.5 | 4.51 | 4.29 | 4.33 | 4.33 | -0.15 (-3.35%) | 19,242,300 |
1 Jun 2022 | CNY | 4.35 | 4.68 | 4.35 | 4.48 | 4.48 | +0.09 (+2.05%) | 29,321,748 |
31 May 2022 | CNY | 4.18 | 4.53 | 4.13 | 4.39 | 4.39 | +0.19 (+4.52%) | 35,040,900 |