Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 46,976,912 |
8 Jul 2022 | CNY | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 43,158,885 |
7 Jul 2022 | CNY | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 40,989,186 |
6 Jul 2022 | CNY | 3.13 | 3.13 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 58,593,984 |
5 Jul 2022 | CNY | 3.16 | 3.17 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 59,229,648 |
4 Jul 2022 | CNY | 3.14 | 3.17 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 58,103,629 |
1 Jul 2022 | CNY | 3.18 | 3.2 | 3.14 | 3.14 | 3.14 | -0.04 (-1.26%) | 65,471,262 |
30 Jun 2022 | CNY | 3.17 | 3.23 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 65,233,252 |
29 Jun 2022 | CNY | 3.24 | 3.28 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 95,256,298 |
28 Jun 2022 | CNY | 3.2 | 3.26 | 3.19 | 3.25 | 3.25 | +0.04 (+1.25%) | 82,592,042 |
27 Jun 2022 | CNY | 3.24 | 3.26 | 3.21 | 3.21 | 3.21 | -0.03 (-0.93%) | 84,170,106 |
24 Jun 2022 | CNY | 3.27 | 3.28 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 78,998,273 |
23 Jun 2022 | CNY | 3.18 | 3.28 | 3.17 | 3.26 | 3.26 | +0.08 (+2.52%) | 114,206,109 |
22 Jun 2022 | CNY | 3.23 | 3.25 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 88,968,470 |
21 Jun 2022 | CNY | 3.23 | 3.27 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 82,432,007 |
20 Jun 2022 | CNY | 3.28 | 3.31 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 106,843,294 |
17 Jun 2022 | CNY | 3.28 | 3.34 | 3.21 | 3.28 | 3.28 | -0.03 (-0.91%) | 152,874,383 |
16 Jun 2022 | CNY | 3.42 | 3.43 | 3.31 | 3.31 | 3.31 | -0.13 (-3.78%) | 245,815,712 |
15 Jun 2022 | CNY | 3.36 | 3.63 | 3.35 | 3.44 | 3.44 | +0.1 (+2.99%) | 431,894,626 |
14 Jun 2022 | CNY | 3.16 | 3.38 | 3.14 | 3.34 | 3.34 | +0.14 (+4.38%) | 238,644,166 |
13 Jun 2022 | CNY | 3.23 | 3.26 | 3.18 | 3.2 | 3.2 | -0.07 (-2.14%) | 144,673,085 |
10 Jun 2022 | CNY | 3.13 | 3.28 | 3.1 | 3.27 | 3.27 | +0.1 (+3.15%) | 382,869,453 |
9 Jun 2022 | CNY | 3.18 | 3.24 | 3.13 | 3.17 | 3.17 | -0.01 (-0.31%) | 153,524,430 |
8 Jun 2022 | CNY | 3.16 | 3.2 | 3.13 | 3.18 | 3.18 | +0.03 (+0.95%) | 125,916,490 |
7 Jun 2022 | CNY | 3.13 | 3.2 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 105,728,080 |
6 Jun 2022 | CNY | 3.05 | 3.19 | 3.04 | 3.15 | 3.15 | +0.08 (+2.61%) | 137,998,028 |
2 Jun 2022 | CNY | 3.03 | 3.08 | 3.01 | 3.07 | 3.07 | +0.03 (+0.99%) | 82,466,665 |
1 Jun 2022 | CNY | 3.03 | 3.07 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 78,685,489 |
31 May 2022 | CNY | 3.01 | 3.05 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 92,936,871 |
30 May 2022 | CNY | 2.99 | 3.01 | 2.98 | 3 | 3 | 0.0 (0.0%) | 54,183,215 |