Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.02 | 4.07 | 3.99 | 4.04 | 4.04 | +0.01 (+0.25%) | 27,631,883 |
11 Jul 2022 | CNY | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 23,236,823 |
8 Jul 2022 | CNY | 4.07 | 4.1 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 22,929,774 |
7 Jul 2022 | CNY | 4.06 | 4.09 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 18,859,093 |
6 Jul 2022 | CNY | 4.09 | 4.1 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 27,463,641 |
5 Jul 2022 | CNY | 4.14 | 4.16 | 4.06 | 4.09 | 4.09 | -0.05 (-1.21%) | 34,481,226 |
4 Jul 2022 | CNY | 4.13 | 4.15 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 20,021,584 |
1 Jul 2022 | CNY | 4.2 | 4.2 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 35,549,936 |
30 Jun 2022 | CNY | 4.16 | 4.22 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 41,313,528 |
29 Jun 2022 | CNY | 4.2 | 4.25 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 55,827,387 |
28 Jun 2022 | CNY | 4.17 | 4.24 | 4.14 | 4.22 | 4.22 | +0.05 (+1.20%) | 55,557,203 |
27 Jun 2022 | CNY | 4.19 | 4.22 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 40,260,814 |
24 Jun 2022 | CNY | 4.19 | 4.22 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 52,723,334 |
23 Jun 2022 | CNY | 4.1 | 4.2 | 4.09 | 4.18 | 4.18 | +0.1 (+2.45%) | 64,746,463 |
22 Jun 2022 | CNY | 4.15 | 4.17 | 4.08 | 4.08 | 4.08 | -0.07 (-1.69%) | 45,458,946 |
21 Jun 2022 | CNY | 4.18 | 4.21 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 47,539,344 |
20 Jun 2022 | CNY | 4.21 | 4.25 | 4.16 | 4.17 | 4.17 | -0.06 (-1.42%) | 58,591,271 |
17 Jun 2022 | CNY | 4.2 | 4.29 | 4.15 | 4.23 | 4.23 | -0.02 (-0.47%) | 86,465,784 |
16 Jun 2022 | CNY | 4.4 | 4.4 | 4.24 | 4.25 | 4.25 | -0.17 (-3.85%) | 134,594,886 |
15 Jun 2022 | CNY | 4.28 | 4.68 | 4.28 | 4.42 | 4.42 | +0.16 (+3.76%) | 249,861,917 |
14 Jun 2022 | CNY | 4.05 | 4.29 | 4.03 | 4.26 | 4.26 | +0.16 (+3.90%) | 111,109,968 |
13 Jun 2022 | CNY | 4.11 | 4.16 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 70,679,121 |
10 Jun 2022 | CNY | 4.05 | 4.18 | 4.03 | 4.16 | 4.16 | +0.07 (+1.71%) | 85,008,316 |
9 Jun 2022 | CNY | 4.07 | 4.18 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 94,556,378 |
8 Jun 2022 | CNY | 3.97 | 4.12 | 3.96 | 4.09 | 4.09 | +0.11 (+2.76%) | 95,019,677 |
7 Jun 2022 | CNY | 3.99 | 4.06 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 52,742,256 |
6 Jun 2022 | CNY | 3.94 | 4.02 | 3.93 | 4 | 4 | +0.05 (+1.27%) | 47,425,387 |
2 Jun 2022 | CNY | 3.91 | 3.97 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 35,107,471 |
1 Jun 2022 | CNY | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 25,054,902 |
31 May 2022 | CNY | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 29,561,932 |