Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 4.23 | 4.24 | 4.15 | 4.17 | 4.17 | -0.05 (-1.18%) | 6,818,920 |
1 Jul 2022 | CNY | 4.26 | 4.31 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 9,543,800 |
30 Jun 2022 | CNY | 4.23 | 4.29 | 4.17 | 4.27 | 4.27 | +0.05 (+1.18%) | 14,652,979 |
29 Jun 2022 | CNY | 4.17 | 4.27 | 4.14 | 4.22 | 4.22 | +0.07 (+1.69%) | 15,248,478 |
28 Jun 2022 | CNY | 4.1 | 4.16 | 4.08 | 4.15 | 4.15 | +0.05 (+1.22%) | 7,160,600 |
27 Jun 2022 | CNY | 4.09 | 4.12 | 4.07 | 4.1 | 4.1 | +0.02 (+0.49%) | 6,622,640 |
24 Jun 2022 | CNY | 4.07 | 4.11 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 5,987,701 |
23 Jun 2022 | CNY | 4.04 | 4.09 | 4.02 | 4.08 | 4.08 | +0.02 (+0.49%) | 6,215,841 |
22 Jun 2022 | CNY | 4.16 | 4.17 | 4.05 | 4.06 | 4.06 | -0.09 (-2.17%) | 8,090,601 |
21 Jun 2022 | CNY | 4.15 | 4.24 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 8,604,600 |
20 Jun 2022 | CNY | 4.11 | 4.18 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 8,094,803 |
17 Jun 2022 | CNY | 4.15 | 4.16 | 4.01 | 4.09 | 4.09 | -0.08 (-1.92%) | 14,298,802 |
16 Jun 2022 | CNY | 4.23 | 4.25 | 4.16 | 4.17 | 4.17 | -0.06 (-1.42%) | 10,508,229 |
15 Jun 2022 | CNY | 4.19 | 4.36 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 16,732,700 |
14 Jun 2022 | CNY | 4.11 | 4.19 | 4.09 | 4.17 | 4.17 | +0.02 (+0.48%) | 10,191,700 |
13 Jun 2022 | CNY | 4.19 | 4.19 | 4.11 | 4.15 | 4.15 | -0.06 (-1.43%) | 9,818,800 |
10 Jun 2022 | CNY | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | +0.01 (+0.24%) | 8,219,905 |
9 Jun 2022 | CNY | 4.25 | 4.3 | 4.17 | 4.2 | 4.2 | -0.07 (-1.64%) | 11,060,201 |
8 Jun 2022 | CNY | 4.36 | 4.38 | 4.21 | 4.27 | 4.27 | -0.11 (-2.51%) | 10,497,400 |
7 Jun 2022 | CNY | 4.37 | 4.38 | 4.27 | 4.38 | 4.38 | +0.02 (+0.46%) | 11,474,200 |
6 Jun 2022 | CNY | 4.29 | 4.37 | 4.21 | 4.36 | 4.36 | +0.08 (+1.87%) | 15,176,613 |
2 Jun 2022 | CNY | 4.39 | 4.42 | 4.25 | 4.28 | 4.28 | -0.11 (-2.51%) | 14,962,400 |
1 Jun 2022 | CNY | 4.42 | 4.46 | 4.32 | 4.39 | 4.39 | -0.03 (-0.68%) | 11,628,100 |
31 May 2022 | CNY | 4.49 | 4.52 | 4.37 | 4.42 | 4.42 | -0.1 (-2.21%) | 16,322,301 |
30 May 2022 | CNY | 4.6 | 4.66 | 4.47 | 4.52 | 4.52 | -0.05 (-1.09%) | 18,135,700 |
27 May 2022 | CNY | 4.39 | 4.63 | 4.36 | 4.57 | 4.57 | +0.15 (+3.39%) | 29,018,300 |
26 May 2022 | CNY | 4.39 | 4.49 | 4.33 | 4.42 | 4.42 | +0.07 (+1.61%) | 18,572,302 |
25 May 2022 | CNY | 4.2 | 4.35 | 4.14 | 4.35 | 4.35 | +0.15 (+3.57%) | 13,569,800 |
24 May 2022 | CNY | 4.49 | 4.5 | 4.17 | 4.2 | 4.2 | -0.28 (-6.25%) | 20,689,223 |
23 May 2022 | CNY | 4.52 | 4.55 | 4.43 | 4.48 | 4.48 | -0.05 (-1.10%) | 13,218,700 |