Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | CNY | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -0.27 (-6.82%) | 67,376,546 |
28 Jun 2022 | CNY | 3.97 | 3.98 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 65,143,044 |
27 Jun 2022 | CNY | 3.98 | 3.99 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 45,550,064 |
24 Jun 2022 | CNY | 3.96 | 3.98 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 29,171,242 |
23 Jun 2022 | CNY | 3.91 | 3.97 | 3.91 | 3.96 | 3.96 | +0.05 (+1.28%) | 41,974,893 |
22 Jun 2022 | CNY | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 38,233,808 |
21 Jun 2022 | CNY | 3.93 | 3.96 | 3.92 | 3.94 | 3.94 | +0.02 (+0.51%) | 45,079,131 |
20 Jun 2022 | CNY | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 33,033,549 |
17 Jun 2022 | CNY | 3.94 | 3.96 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 46,286,466 |
16 Jun 2022 | CNY | 3.99 | 4.02 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 57,374,455 |
15 Jun 2022 | CNY | 3.95 | 4.07 | 3.93 | 4 | 4 | +0.05 (+1.27%) | 119,523,641 |
14 Jun 2022 | CNY | 3.88 | 3.96 | 3.86 | 3.95 | 3.95 | +0.05 (+1.28%) | 56,467,868 |
13 Jun 2022 | CNY | 3.93 | 3.93 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 45,075,683 |
10 Jun 2022 | CNY | 3.88 | 3.94 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 60,068,104 |
9 Jun 2022 | CNY | 3.88 | 3.91 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 51,193,214 |
8 Jun 2022 | CNY | 3.87 | 3.89 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 39,515,155 |
7 Jun 2022 | CNY | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 41,692,164 |
6 Jun 2022 | CNY | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 45,333,710 |
2 Jun 2022 | CNY | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 34,207,214 |
1 Jun 2022 | CNY | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 33,038,189 |
31 May 2022 | CNY | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 34,072,824 |
30 May 2022 | CNY | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 30,857,945 |
27 May 2022 | CNY | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 29,128,067 |
26 May 2022 | CNY | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | +0.02 (+0.52%) | 36,406,705 |
25 May 2022 | CNY | 3.8 | 3.83 | 3.8 | 3.83 | 3.83 | +0.03 (+0.79%) | 32,467,183 |
24 May 2022 | CNY | 3.85 | 3.87 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 41,320,325 |
23 May 2022 | CNY | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 23,435,901 |
20 May 2022 | CNY | 3.83 | 3.86 | 3.82 | 3.86 | 3.86 | +0.03 (+0.78%) | 32,792,005 |
19 May 2022 | CNY | 3.82 | 3.84 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 32,782,549 |
18 May 2022 | CNY | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 25,528,709 |