Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 4.56 | 4.58 | 4.46 | 4.57 | 4.57 | 0.0 (0.0%) | 9,340,398 |
1 Jul 2022 | CNY | 4.59 | 4.62 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 6,794,813 |
30 Jun 2022 | CNY | 4.64 | 4.65 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 11,103,368 |
29 Jun 2022 | CNY | 4.62 | 4.69 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 11,896,200 |
28 Jun 2022 | CNY | 4.62 | 4.66 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 11,852,200 |
27 Jun 2022 | CNY | 4.63 | 4.69 | 4.61 | 4.62 | 4.62 | +0.01 (+0.22%) | 10,870,201 |
24 Jun 2022 | CNY | 4.67 | 4.71 | 4.61 | 4.61 | 4.61 | -0.06 (-1.28%) | 9,995,163 |
23 Jun 2022 | CNY | 4.66 | 4.69 | 4.57 | 4.67 | 4.67 | +0.03 (+0.65%) | 11,259,300 |
22 Jun 2022 | CNY | 4.67 | 4.7 | 4.59 | 4.64 | 4.64 | -0.04 (-0.85%) | 9,852,589 |
21 Jun 2022 | CNY | 4.72 | 4.79 | 4.61 | 4.68 | 4.68 | -0.02 (-0.43%) | 14,271,460 |
20 Jun 2022 | CNY | 4.68 | 4.75 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 11,425,280 |
17 Jun 2022 | CNY | 4.62 | 4.75 | 4.56 | 4.7 | 4.7 | +0.06 (+1.29%) | 19,319,268 |
16 Jun 2022 | CNY | 4.72 | 4.78 | 4.59 | 4.64 | 4.64 | -0.1 (-2.11%) | 25,124,964 |
15 Jun 2022 | CNY | 4.73 | 4.92 | 4.65 | 4.74 | 4.74 | 0.0 (0.0%) | 26,694,827 |
14 Jun 2022 | CNY | 4.64 | 4.81 | 4.63 | 4.74 | 4.74 | +0.12 (+2.60%) | 27,682,256 |
13 Jun 2022 | CNY | 4.7 | 4.72 | 4.59 | 4.62 | 4.62 | -0.08 (-1.70%) | 16,946,924 |
10 Jun 2022 | CNY | 4.61 | 4.73 | 4.57 | 4.7 | 4.7 | +0.09 (+1.95%) | 22,852,290 |
9 Jun 2022 | CNY | 4.61 | 4.67 | 4.59 | 4.61 | 4.61 | -0.02 (-0.43%) | 11,830,790 |
8 Jun 2022 | CNY | 4.66 | 4.66 | 4.57 | 4.63 | 4.63 | -0.05 (-1.07%) | 16,758,800 |
7 Jun 2022 | CNY | 4.64 | 4.74 | 4.62 | 4.68 | 4.68 | +0.06 (+1.30%) | 22,700,376 |
6 Jun 2022 | CNY | 4.88 | 4.9 | 4.59 | 4.62 | 4.62 | -0.29 (-5.91%) | 40,085,047 |
2 Jun 2022 | CNY | 4.97 | 5.09 | 4.85 | 4.91 | 4.91 | -0.48 (-8.91%) | 61,946,567 |
1 Jun 2022 | CNY | 5.76 | 6 | 5.18 | 5.39 | 5.39 | -0.37 (-6.42%) | 88,272,084 |
31 May 2022 | CNY | 5.44 | 5.89 | 5.38 | 5.76 | 5.76 | +0.41 (+7.66%) | 77,697,338 |
30 May 2022 | CNY | 5.32 | 5.43 | 5.24 | 5.35 | 5.35 | 0.0 (0.0%) | 27,953,900 |
27 May 2022 | CNY | 5.39 | 5.48 | 5.22 | 5.35 | 5.35 | -0.01 (-0.19%) | 41,259,558 |
26 May 2022 | CNY | 5.21 | 5.44 | 5.21 | 5.36 | 5.36 | +0.13 (+2.49%) | 25,753,707 |
25 May 2022 | CNY | 5.09 | 5.27 | 5.03 | 5.23 | 5.23 | +0.17 (+3.36%) | 13,091,122 |
24 May 2022 | CNY | 5.21 | 5.27 | 5 | 5.06 | 5.06 | -0.15 (-2.88%) | 24,330,400 |
23 May 2022 | CNY | 5.27 | 5.36 | 5.17 | 5.21 | 5.21 | -0.07 (-1.33%) | 28,865,617 |