Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 4.05 | 4.09 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 7,404,185 |
1 Jul 2022 | CNY | 4.01 | 4.08 | 3.95 | 4.05 | 4.05 | 0.0 (0.0%) | 10,879,598 |
30 Jun 2022 | CNY | 4.09 | 4.1 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 12,403,500 |
29 Jun 2022 | CNY | 4.18 | 4.2 | 4.08 | 4.09 | 4.09 | -0.11 (-2.62%) | 12,640,237 |
28 Jun 2022 | CNY | 4.15 | 4.22 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 16,171,088 |
27 Jun 2022 | CNY | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | +0.08 (+1.96%) | 14,957,198 |
24 Jun 2022 | CNY | 4.12 | 4.15 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 12,538,000 |
23 Jun 2022 | CNY | 4.11 | 4.13 | 4.04 | 4.12 | 4.12 | 0.0 (0.0%) | 15,790,680 |
22 Jun 2022 | CNY | 4.18 | 4.24 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 13,513,500 |
21 Jun 2022 | CNY | 4.19 | 4.25 | 4.1 | 4.17 | 4.17 | -0.03 (-0.71%) | 18,073,900 |
20 Jun 2022 | CNY | 4.33 | 4.34 | 4.19 | 4.2 | 4.2 | -0.2 (-4.55%) | 26,981,200 |
17 Jun 2022 | CNY | 4.42 | 4.52 | 4.36 | 4.4 | 4.4 | -0.08 (-1.79%) | 21,057,930 |
16 Jun 2022 | CNY | 4.43 | 4.58 | 4.4 | 4.48 | 4.48 | +0.01 (+0.22%) | 29,713,130 |
15 Jun 2022 | CNY | 4.6 | 4.67 | 4.46 | 4.47 | 4.47 | -0.21 (-4.49%) | 39,289,400 |
14 Jun 2022 | CNY | 4.41 | 4.76 | 4.37 | 4.68 | 4.68 | +0.19 (+4.23%) | 55,458,840 |
13 Jun 2022 | CNY | 4.48 | 4.54 | 4.36 | 4.49 | 4.49 | -0.02 (-0.44%) | 36,419,800 |
10 Jun 2022 | CNY | 4.45 | 4.61 | 4.39 | 4.51 | 4.51 | -0.03 (-0.66%) | 46,787,200 |
9 Jun 2022 | CNY | 4.29 | 4.66 | 4.25 | 4.54 | 4.54 | +0.2 (+4.61%) | 60,894,000 |
8 Jun 2022 | CNY | 4.15 | 4.35 | 4.14 | 4.34 | 4.34 | +0.2 (+4.83%) | 48,447,900 |
7 Jun 2022 | CNY | 4.16 | 4.18 | 4.08 | 4.14 | 4.14 | -0.02 (-0.48%) | 19,541,200 |
6 Jun 2022 | CNY | 4.11 | 4.18 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 23,048,103 |
2 Jun 2022 | CNY | 4.1 | 4.15 | 4.03 | 4.11 | 4.11 | -0.04 (-0.96%) | 24,997,366 |
1 Jun 2022 | CNY | 4.08 | 4.16 | 4.05 | 4.15 | 4.15 | +0.07 (+1.72%) | 27,408,500 |
31 May 2022 | CNY | 4.11 | 4.11 | 4.02 | 4.08 | 4.08 | -0.01 (-0.24%) | 22,274,406 |
30 May 2022 | CNY | 4.19 | 4.2 | 4.05 | 4.09 | 4.09 | -0.07 (-1.68%) | 28,443,900 |
27 May 2022 | CNY | 4.21 | 4.26 | 4.12 | 4.16 | 4.16 | -0.04 (-0.95%) | 39,375,200 |
26 May 2022 | CNY | 4.11 | 4.25 | 3.98 | 4.2 | 4.2 | +0.09 (+2.19%) | 47,139,328 |
25 May 2022 | CNY | 4.15 | 4.15 | 3.98 | 4.11 | 4.11 | -0.04 (-0.96%) | 35,291,600 |
24 May 2022 | CNY | 4.05 | 4.23 | 3.95 | 4.15 | 4.15 | +0.14 (+3.49%) | 61,037,973 |
23 May 2022 | CNY | 3.9 | 4.15 | 3.89 | 4.01 | 4.01 | +0.12 (+3.08%) | 39,694,800 |