Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2022 | CNY | 4.43 | 4.5 | 4.36 | 4.4 | 4.4 | -0.05 (-1.12%) | 26,357,845 |
29 Jun 2022 | CNY | 4.59 | 4.64 | 4.44 | 4.45 | 4.45 | -0.17 (-3.68%) | 34,343,881 |
28 Jun 2022 | CNY | 4.53 | 4.64 | 4.51 | 4.62 | 4.62 | +0.08 (+1.76%) | 35,981,458 |
27 Jun 2022 | CNY | 4.35 | 4.57 | 4.35 | 4.54 | 4.54 | +0.16 (+3.65%) | 42,600,183 |
24 Jun 2022 | CNY | 4.44 | 4.49 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 31,114,500 |
23 Jun 2022 | CNY | 4.41 | 4.45 | 4.31 | 4.45 | 4.45 | 0.0 (0.0%) | 36,221,829 |
22 Jun 2022 | CNY | 4.46 | 4.53 | 4.39 | 4.45 | 4.45 | +0.02 (+0.45%) | 32,036,200 |
21 Jun 2022 | CNY | 4.4 | 4.51 | 4.39 | 4.43 | 4.43 | +0.01 (+0.23%) | 32,177,799 |
20 Jun 2022 | CNY | 4.48 | 4.52 | 4.41 | 4.42 | 4.42 | -0.15 (-3.28%) | 42,561,900 |
17 Jun 2022 | CNY | 4.56 | 4.77 | 4.52 | 4.57 | 4.57 | -0.03 (-0.65%) | 47,499,100 |
16 Jun 2022 | CNY | 4.82 | 4.91 | 4.54 | 4.6 | 4.6 | -0.25 (-5.15%) | 70,094,900 |
15 Jun 2022 | CNY | 4.99 | 5.07 | 4.83 | 4.85 | 4.85 | -0.15 (-3%) | 66,746,730 |
14 Jun 2022 | CNY | 4.87 | 5.1 | 4.82 | 5 | 5 | -0.01 (-0.20%) | 75,269,958 |
13 Jun 2022 | CNY | 5.1 | 5.15 | 4.86 | 5.01 | 5.01 | -0.35 (-6.53%) | 127,604,260 |
10 Jun 2022 | CNY | 4.83 | 5.38 | 4.81 | 5.36 | 5.36 | +0.47 (+9.61%) | 112,705,625 |
9 Jun 2022 | CNY | 4.83 | 5.07 | 4.78 | 4.89 | 4.89 | +0.05 (+1.03%) | 84,299,301 |
8 Jun 2022 | CNY | 4.63 | 4.95 | 4.61 | 4.84 | 4.84 | +0.2 (+4.31%) | 71,040,010 |
7 Jun 2022 | CNY | 4.68 | 4.73 | 4.53 | 4.64 | 4.64 | 0.0 (0.0%) | 38,433,945 |
6 Jun 2022 | CNY | 4.57 | 4.66 | 4.53 | 4.64 | 4.64 | +0.06 (+1.31%) | 37,453,800 |
2 Jun 2022 | CNY | 4.59 | 4.62 | 4.5 | 4.58 | 4.58 | -0.04 (-0.87%) | 31,782,282 |
1 Jun 2022 | CNY | 4.56 | 4.67 | 4.49 | 4.62 | 4.62 | +0.04 (+0.87%) | 39,172,745 |
31 May 2022 | CNY | 4.6 | 4.66 | 4.49 | 4.58 | 4.58 | -0.04 (-0.87%) | 35,789,508 |
30 May 2022 | CNY | 4.67 | 4.72 | 4.52 | 4.62 | 4.62 | -0.05 (-1.07%) | 41,687,900 |
27 May 2022 | CNY | 4.61 | 4.73 | 4.54 | 4.67 | 4.67 | +0.03 (+0.65%) | 55,169,190 |
26 May 2022 | CNY | 4.58 | 4.71 | 4.44 | 4.64 | 4.64 | +0.1 (+2.20%) | 53,119,611 |
25 May 2022 | CNY | 4.34 | 4.54 | 4.3 | 4.54 | 4.54 | +0.18 (+4.13%) | 44,056,700 |
24 May 2022 | CNY | 4.48 | 4.59 | 4.34 | 4.36 | 4.36 | -0.19 (-4.18%) | 57,032,906 |
23 May 2022 | CNY | 4.5 | 4.69 | 4.46 | 4.55 | 4.55 | +0.05 (+1.11%) | 55,263,128 |
20 May 2022 | CNY | 4.38 | 4.55 | 4.34 | 4.5 | 4.5 | +0.16 (+3.69%) | 58,920,921 |
19 May 2022 | CNY | 4.31 | 4.36 | 4.25 | 4.34 | 4.34 | -0.04 (-0.91%) | 46,675,600 |