Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4 | 4.01 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 7,938,726 |
11 Jul 2022 | CNY | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 9,054,001 |
8 Jul 2022 | CNY | 4 | 4.03 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 10,517,095 |
7 Jul 2022 | CNY | 4.01 | 4.05 | 3.99 | 4 | 4 | +0.02 (+0.50%) | 12,371,779 |
6 Jul 2022 | CNY | 4.06 | 4.06 | 3.97 | 3.98 | 3.98 | -0.09 (-2.21%) | 19,869,131 |
5 Jul 2022 | CNY | 4.05 | 4.12 | 4.04 | 4.07 | 4.07 | +0.03 (+0.74%) | 25,337,275 |
4 Jul 2022 | CNY | 4.03 | 4.04 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 10,478,572 |
1 Jul 2022 | CNY | 4.04 | 4.05 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 10,502,607 |
30 Jun 2022 | CNY | 4.02 | 4.06 | 4.02 | 4.03 | 4.03 | +0.02 (+0.50%) | 13,098,827 |
29 Jun 2022 | CNY | 4.1 | 4.1 | 4.01 | 4.01 | 4.01 | -0.09 (-2.20%) | 24,596,865 |
28 Jun 2022 | CNY | 4.05 | 4.13 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 24,174,391 |
27 Jun 2022 | CNY | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 14,614,186 |
24 Jun 2022 | CNY | 4.08 | 4.08 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 15,533,035 |
23 Jun 2022 | CNY | 4 | 4.08 | 3.98 | 4.07 | 4.07 | +0.05 (+1.24%) | 21,687,140 |
22 Jun 2022 | CNY | 4.06 | 4.17 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 32,540,247 |
21 Jun 2022 | CNY | 4.1 | 4.11 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 19,838,005 |
20 Jun 2022 | CNY | 4.09 | 4.1 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 17,269,902 |
17 Jun 2022 | CNY | 4.09 | 4.09 | 4 | 4.08 | 4.08 | -0.03 (-0.73%) | 24,431,521 |
16 Jun 2022 | CNY | 4.14 | 4.17 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 21,606,278 |
15 Jun 2022 | CNY | 4.15 | 4.21 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 30,051,998 |
14 Jun 2022 | CNY | 4.1 | 4.15 | 3.99 | 4.15 | 4.15 | +0.02 (+0.48%) | 25,476,972 |
13 Jun 2022 | CNY | 4.11 | 4.22 | 4.07 | 4.13 | 4.13 | -0.02 (-0.48%) | 24,232,200 |
10 Jun 2022 | CNY | 4.1 | 4.17 | 4.08 | 4.15 | 4.15 | +0.02 (+0.48%) | 19,226,214 |
9 Jun 2022 | CNY | 4.23 | 4.23 | 4.11 | 4.13 | 4.13 | -0.11 (-2.59%) | 24,341,338 |
8 Jun 2022 | CNY | 4.29 | 4.3 | 4.15 | 4.24 | 4.24 | -0.09 (-2.08%) | 42,722,858 |
7 Jun 2022 | CNY | 4.27 | 4.4 | 4.24 | 4.33 | 4.33 | +0.08 (+1.88%) | 52,183,071 |
6 Jun 2022 | CNY | 4.22 | 4.27 | 4.17 | 4.25 | 4.25 | -0.01 (-0.23%) | 30,311,005 |
2 Jun 2022 | CNY | 4.36 | 4.38 | 4.25 | 4.26 | 4.26 | -0.11 (-2.52%) | 38,193,634 |
1 Jun 2022 | CNY | 4.2 | 4.53 | 4.2 | 4.37 | 4.37 | +0.14 (+3.31%) | 69,007,767 |
31 May 2022 | CNY | 4.2 | 4.3 | 4.14 | 4.23 | 4.23 | 0.0 (0.0%) | 37,790,401 |