Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 3.66 | 3.74 | 3.62 | 3.74 | 3.74 | +0.06 (+1.63%) | 23,086,201 |
8 Jul 2022 | CNY | 3.73 | 3.75 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 18,126,700 |
7 Jul 2022 | CNY | 3.73 | 3.79 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 23,520,800 |
6 Jul 2022 | CNY | 3.77 | 3.78 | 3.65 | 3.71 | 3.71 | -0.1 (-2.62%) | 34,470,909 |
5 Jul 2022 | CNY | 3.63 | 3.81 | 3.62 | 3.81 | 3.81 | +0.17 (+4.67%) | 68,971,450 |
4 Jul 2022 | CNY | 3.64 | 3.65 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 23,003,110 |
1 Jul 2022 | CNY | 3.69 | 3.7 | 3.62 | 3.63 | 3.63 | -0.04 (-1.09%) | 21,543,098 |
30 Jun 2022 | CNY | 3.68 | 3.72 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 23,277,218 |
29 Jun 2022 | CNY | 3.75 | 3.78 | 3.67 | 3.69 | 3.69 | -0.07 (-1.86%) | 31,936,445 |
28 Jun 2022 | CNY | 3.77 | 3.78 | 3.7 | 3.76 | 3.76 | 0.0 (0.0%) | 30,620,861 |
27 Jun 2022 | CNY | 3.79 | 3.82 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 33,185,336 |
24 Jun 2022 | CNY | 3.78 | 3.81 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 37,908,449 |
23 Jun 2022 | CNY | 3.66 | 3.83 | 3.65 | 3.8 | 3.8 | +0.11 (+2.98%) | 53,282,789 |
22 Jun 2022 | CNY | 3.8 | 3.86 | 3.69 | 3.69 | 3.69 | -0.13 (-3.40%) | 50,581,077 |
21 Jun 2022 | CNY | 3.78 | 3.92 | 3.75 | 3.82 | 3.82 | +0.06 (+1.60%) | 50,388,469 |
20 Jun 2022 | CNY | 3.83 | 3.85 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 43,438,947 |
17 Jun 2022 | CNY | 3.78 | 3.87 | 3.71 | 3.82 | 3.82 | -0.03 (-0.78%) | 66,597,786 |
16 Jun 2022 | CNY | 3.97 | 4.05 | 3.83 | 3.85 | 3.85 | -0.2 (-4.94%) | 102,316,855 |
15 Jun 2022 | CNY | 4.4 | 4.67 | 4.04 | 4.05 | 4.05 | -0.26 (-6.03%) | 191,221,711 |
14 Jun 2022 | CNY | 4.07 | 4.36 | 4.07 | 4.31 | 4.31 | +0.17 (+4.11%) | 112,027,729 |
13 Jun 2022 | CNY | 3.93 | 4.38 | 3.9 | 4.14 | 4.14 | +0.16 (+4.02%) | 113,033,987 |
10 Jun 2022 | CNY | 3.86 | 4.08 | 3.85 | 3.98 | 3.98 | 0.0 (0.0%) | 100,404,900 |
9 Jun 2022 | CNY | 3.83 | 4.01 | 3.74 | 3.98 | 3.98 | +0.13 (+3.38%) | 123,894,717 |
8 Jun 2022 | CNY | 4.08 | 4.19 | 3.82 | 3.85 | 3.85 | -0.06 (-1.53%) | 187,082,132 |
7 Jun 2022 | CNY | 3.56 | 3.91 | 3.55 | 3.91 | 3.91 | +0.36 (+10.14%) | 96,283,939 |
6 Jun 2022 | CNY | 3.52 | 3.57 | 3.44 | 3.55 | 3.55 | +0.04 (+1.14%) | 31,799,900 |
2 Jun 2022 | CNY | 3.58 | 3.58 | 3.48 | 3.51 | 3.51 | -0.08 (-2.23%) | 25,878,100 |
1 Jun 2022 | CNY | 3.51 | 3.63 | 3.47 | 3.59 | 3.59 | +0.06 (+1.70%) | 35,027,080 |
31 May 2022 | CNY | 3.53 | 3.56 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 24,352,942 |
30 May 2022 | CNY | 3.49 | 3.62 | 3.48 | 3.53 | 3.53 | +0.05 (+1.44%) | 41,052,999 |