Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 3.8833 | 3.9333 | 3.775 | 3.8083 | 3.8083 | -0.058 (-1.51%) | 11,883,166 |
11 Jul 2022 | CNY | 3.8917 | 3.8917 | 3.8167 | 3.8667 | 3.8667 | -0.025 (-0.64%) | 6,464,160 |
8 Jul 2022 | CNY | 3.9583 | 3.9833 | 3.85 | 3.8917 | 3.8917 | -0.025 (-0.64%) | 10,614,427 |
7 Jul 2022 | CNY | 3.7167 | 3.975 | 3.7083 | 3.9167 | 3.9167 | +0.2 (+5.38%) | 21,452,400 |
6 Jul 2022 | CNY | 3.725 | 3.7833 | 3.6833 | 3.7167 | 3.7167 | -0.723 (-16.29%) | 8,876,864 |
5 Jul 2022 | CNY | 4.45 | 4.49 | 4.36 | 4.44 | 4.44 | -0.01 (-0.22%) | 4,591,800 |
4 Jul 2022 | CNY | 4.44 | 4.5 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 4,450,300 |
1 Jul 2022 | CNY | 4.49 | 4.51 | 4.43 | 4.46 | 4.46 | -0.03 (-0.67%) | 4,473,214 |
30 Jun 2022 | CNY | 4.55 | 4.61 | 4.48 | 4.49 | 4.49 | -0.09 (-1.97%) | 7,582,500 |
29 Jun 2022 | CNY | 4.64 | 4.68 | 4.54 | 4.58 | 4.58 | -0.06 (-1.29%) | 8,217,600 |
28 Jun 2022 | CNY | 4.53 | 4.75 | 4.52 | 4.64 | 4.64 | +0.11 (+2.43%) | 9,311,866 |
27 Jun 2022 | CNY | 4.57 | 4.61 | 4.5 | 4.53 | 4.53 | -0.05 (-1.09%) | 6,711,095 |
24 Jun 2022 | CNY | 4.59 | 4.65 | 4.56 | 4.58 | 4.58 | -0.05 (-1.08%) | 9,262,400 |
23 Jun 2022 | CNY | 4.46 | 4.81 | 4.43 | 4.63 | 4.63 | +0.18 (+4.04%) | 18,574,400 |
22 Jun 2022 | CNY | 4.53 | 4.53 | 4.36 | 4.45 | 4.45 | -0.05 (-1.11%) | 9,556,800 |
21 Jun 2022 | CNY | 4.38 | 4.52 | 4.35 | 4.5 | 4.5 | +0.11 (+2.51%) | 9,266,200 |
20 Jun 2022 | CNY | 4.37 | 4.43 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 4,667,100 |
17 Jun 2022 | CNY | 4.34 | 4.38 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 5,161,400 |
16 Jun 2022 | CNY | 4.45 | 4.46 | 4.35 | 4.36 | 4.36 | -0.07 (-1.58%) | 5,267,300 |
15 Jun 2022 | CNY | 4.49 | 4.54 | 4.42 | 4.43 | 4.43 | -0.06 (-1.34%) | 5,711,600 |
14 Jun 2022 | CNY | 4.46 | 4.5 | 4.33 | 4.49 | 4.49 | +0.02 (+0.45%) | 6,077,400 |
13 Jun 2022 | CNY | 4.39 | 4.49 | 4.36 | 4.47 | 4.47 | +0.03 (+0.68%) | 5,287,700 |
10 Jun 2022 | CNY | 4.31 | 4.48 | 4.28 | 4.44 | 4.44 | +0.11 (+2.54%) | 6,534,100 |
9 Jun 2022 | CNY | 4.43 | 4.45 | 4.3 | 4.33 | 4.33 | -0.14 (-3.13%) | 6,671,500 |
8 Jun 2022 | CNY | 4.39 | 4.47 | 4.31 | 4.47 | 4.47 | +0.08 (+1.82%) | 7,098,100 |
7 Jun 2022 | CNY | 4.45 | 4.46 | 4.35 | 4.39 | 4.39 | -0.06 (-1.35%) | 5,166,000 |
6 Jun 2022 | CNY | 4.45 | 4.56 | 4.42 | 4.45 | 4.45 | +0.02 (+0.45%) | 7,551,500 |
2 Jun 2022 | CNY | 4.3 | 4.45 | 4.29 | 4.43 | 4.43 | +0.12 (+2.78%) | 7,741,400 |
1 Jun 2022 | CNY | 4.31 | 4.38 | 4.27 | 4.31 | 4.31 | -0.03 (-0.69%) | 4,279,400 |
31 May 2022 | CNY | 4.36 | 4.36 | 4.29 | 4.34 | 4.34 | -0.03 (-0.69%) | 4,477,200 |