Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 5.01 | 5.09 | 4.92 | 5.05 | 5.05 | +0.08 (+1.61%) | 6,455,084 |
1 Jul 2022 | CNY | 4.77 | 5.14 | 4.74 | 4.97 | 4.97 | +0.2 (+4.19%) | 11,420,316 |
30 Jun 2022 | CNY | 4.77 | 4.88 | 4.76 | 4.77 | 4.77 | 0.0 (0.0%) | 3,120,600 |
29 Jun 2022 | CNY | 4.87 | 4.93 | 4.75 | 4.77 | 4.77 | -0.13 (-2.65%) | 3,995,000 |
28 Jun 2022 | CNY | 4.81 | 4.99 | 4.8 | 4.9 | 4.9 | +0.07 (+1.45%) | 5,739,019 |
27 Jun 2022 | CNY | 4.74 | 4.87 | 4.72 | 4.83 | 4.83 | +0.12 (+2.55%) | 4,706,800 |
24 Jun 2022 | CNY | 4.73 | 4.73 | 4.68 | 4.71 | 4.71 | 0.0 (0.0%) | 2,645,056 |
23 Jun 2022 | CNY | 4.66 | 4.72 | 4.63 | 4.71 | 4.71 | +0.04 (+0.86%) | 2,327,400 |
22 Jun 2022 | CNY | 4.78 | 4.78 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 2,589,500 |
21 Jun 2022 | CNY | 4.76 | 4.77 | 4.68 | 4.74 | 4.74 | -0.02 (-0.42%) | 2,336,900 |
20 Jun 2022 | CNY | 4.72 | 4.76 | 4.68 | 4.76 | 4.76 | +0.07 (+1.49%) | 2,541,701 |
17 Jun 2022 | CNY | 4.79 | 4.79 | 4.63 | 4.69 | 4.69 | -0.04 (-0.85%) | 2,725,000 |
16 Jun 2022 | CNY | 4.75 | 4.81 | 4.72 | 4.73 | 4.73 | -0.02 (-0.42%) | 2,962,983 |
15 Jun 2022 | CNY | 4.77 | 4.82 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 4,120,217 |
14 Jun 2022 | CNY | 4.67 | 4.79 | 4.6 | 4.78 | 4.78 | +0.03 (+0.63%) | 3,031,400 |
13 Jun 2022 | CNY | 4.73 | 4.84 | 4.69 | 4.75 | 4.75 | +0.01 (+0.21%) | 2,764,888 |
10 Jun 2022 | CNY | 4.61 | 4.76 | 4.61 | 4.74 | 4.74 | +0.08 (+1.72%) | 2,956,196 |
9 Jun 2022 | CNY | 4.79 | 4.8 | 4.62 | 4.66 | 4.66 | -0.11 (-2.31%) | 3,216,600 |
8 Jun 2022 | CNY | 4.79 | 4.81 | 4.66 | 4.77 | 4.77 | -0.02 (-0.42%) | 2,955,800 |
7 Jun 2022 | CNY | 4.82 | 4.83 | 4.72 | 4.79 | 4.79 | -0.03 (-0.62%) | 2,476,800 |
6 Jun 2022 | CNY | 4.78 | 4.86 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 3,434,700 |
2 Jun 2022 | CNY | 4.79 | 4.81 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 2,672,101 |
1 Jun 2022 | CNY | 4.73 | 4.9 | 4.71 | 4.77 | 4.77 | 0.0 (0.0%) | 4,847,178 |
31 May 2022 | CNY | 4.72 | 4.83 | 4.67 | 4.77 | 4.77 | +0.06 (+1.27%) | 3,459,700 |
30 May 2022 | CNY | 4.61 | 4.71 | 4.6 | 4.71 | 4.71 | +0.11 (+2.39%) | 3,473,700 |
27 May 2022 | CNY | 4.55 | 4.66 | 4.55 | 4.6 | 4.6 | +0.01 (+0.22%) | 2,907,600 |
26 May 2022 | CNY | 4.59 | 4.62 | 4.5 | 4.59 | 4.59 | 0.0 (0.0%) | 2,547,688 |
25 May 2022 | CNY | 4.48 | 4.59 | 4.46 | 4.59 | 4.59 | +0.12 (+2.68%) | 2,435,400 |
24 May 2022 | CNY | 4.69 | 4.75 | 4.47 | 4.47 | 4.47 | -0.22 (-4.69%) | 4,438,700 |
23 May 2022 | CNY | 4.54 | 4.72 | 4.54 | 4.69 | 4.69 | +0.1 (+2.18%) | 3,614,541 |