Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | CNY | 3.88 | 4.24 | 3.88 | 4.13 | 4.13 | +0.2 (+5.09%) | 35,641,830 |
6 Jul 2022 | CNY | 3.83 | 4.11 | 3.81 | 3.93 | 3.93 | +0.1 (+2.61%) | 29,490,925 |
5 Jul 2022 | CNY | 3.86 | 3.91 | 3.79 | 3.83 | 3.83 | -0.06 (-1.54%) | 12,691,426 |
4 Jul 2022 | CNY | 3.81 | 3.95 | 3.78 | 3.89 | 3.89 | +0.08 (+2.10%) | 14,820,300 |
1 Jul 2022 | CNY | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 9,493,203 |
30 Jun 2022 | CNY | 3.83 | 3.87 | 3.75 | 3.83 | 3.83 | +0.06 (+1.59%) | 16,633,303 |
29 Jun 2022 | CNY | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 14,305,329 |
28 Jun 2022 | CNY | 3.89 | 3.95 | 3.81 | 3.84 | 3.84 | -0.06 (-1.54%) | 19,403,921 |
27 Jun 2022 | CNY | 3.74 | 4.05 | 3.72 | 3.9 | 3.9 | +0.19 (+5.12%) | 38,268,676 |
24 Jun 2022 | CNY | 3.72 | 3.72 | 3.69 | 3.71 | 3.71 | 0.0 (0.0%) | 7,791,200 |
23 Jun 2022 | CNY | 3.68 | 3.71 | 3.67 | 3.71 | 3.71 | +0.03 (+0.82%) | 10,016,800 |
22 Jun 2022 | CNY | 3.8 | 3.8 | 3.67 | 3.68 | 3.68 | -0.12 (-3.16%) | 13,710,200 |
21 Jun 2022 | CNY | 3.87 | 3.93 | 3.77 | 3.8 | 3.8 | -0.04 (-1.04%) | 16,676,073 |
20 Jun 2022 | CNY | 3.82 | 3.87 | 3.76 | 3.84 | 3.84 | -0.03 (-0.78%) | 21,895,401 |
17 Jun 2022 | CNY | 3.75 | 4.1 | 3.75 | 3.87 | 3.87 | +0.14 (+3.75%) | 38,707,255 |
16 Jun 2022 | CNY | 3.7 | 3.83 | 3.66 | 3.73 | 3.73 | +0.04 (+1.08%) | 17,324,800 |
15 Jun 2022 | CNY | 3.67 | 3.75 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 12,311,001 |
14 Jun 2022 | CNY | 3.71 | 3.73 | 3.61 | 3.69 | 3.69 | -0.06 (-1.60%) | 12,298,427 |
13 Jun 2022 | CNY | 3.66 | 3.8 | 3.66 | 3.75 | 3.75 | +0.06 (+1.63%) | 17,193,402 |
10 Jun 2022 | CNY | 3.63 | 3.7 | 3.63 | 3.69 | 3.69 | -0.01 (-0.27%) | 8,597,448 |
9 Jun 2022 | CNY | 3.78 | 3.78 | 3.67 | 3.7 | 3.7 | -0.08 (-2.12%) | 11,087,200 |
8 Jun 2022 | CNY | 3.74 | 3.78 | 3.66 | 3.78 | 3.78 | +0.04 (+1.07%) | 13,724,601 |
7 Jun 2022 | CNY | 3.77 | 3.79 | 3.68 | 3.74 | 3.74 | -0.04 (-1.06%) | 11,827,801 |
6 Jun 2022 | CNY | 3.82 | 3.82 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 12,335,547 |
2 Jun 2022 | CNY | 3.78 | 3.79 | 3.7 | 3.75 | 3.75 | -0.07 (-1.83%) | 16,264,392 |
1 Jun 2022 | CNY | 3.71 | 3.96 | 3.67 | 3.82 | 3.82 | +0.11 (+2.96%) | 26,235,157 |
31 May 2022 | CNY | 3.76 | 3.76 | 3.66 | 3.71 | 3.71 | -0.01 (-0.27%) | 9,315,600 |
30 May 2022 | CNY | 3.7 | 3.73 | 3.65 | 3.72 | 3.72 | +0.03 (+0.81%) | 10,757,633 |
27 May 2022 | CNY | 3.69 | 3.73 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 12,428,619 |
26 May 2022 | CNY | 3.65 | 3.7 | 3.57 | 3.66 | 3.66 | +0.01 (+0.27%) | 12,072,249 |