Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.45 | 4.76 | 4.44 | 4.54 | 4.54 | +0.03 (+0.67%) | 163,991,581 |
11 Jul 2022 | CNY | 4.33 | 4.61 | 4.29 | 4.51 | 4.51 | +0.2 (+4.64%) | 148,776,568 |
8 Jul 2022 | CNY | 4.48 | 4.48 | 4.3 | 4.31 | 4.31 | -0.16 (-3.58%) | 104,093,158 |
7 Jul 2022 | CNY | 4.34 | 4.53 | 4.34 | 4.47 | 4.47 | +0.06 (+1.36%) | 142,989,748 |
6 Jul 2022 | CNY | 4.62 | 4.63 | 4.38 | 4.41 | 4.41 | -0.19 (-4.13%) | 233,821,091 |
5 Jul 2022 | CNY | 4.23 | 4.6 | 4.23 | 4.6 | 4.6 | +0.42 (+10.05%) | 321,819,929 |
4 Jul 2022 | CNY | 4.13 | 4.21 | 4.08 | 4.18 | 4.18 | +0.11 (+2.70%) | 48,581,303 |
1 Jul 2022 | CNY | 4.11 | 4.13 | 4.07 | 4.07 | 4.07 | -0.04 (-0.97%) | 27,779,029 |
30 Jun 2022 | CNY | 4.11 | 4.17 | 4.11 | 4.11 | 4.11 | -0.01 (-0.24%) | 45,592,818 |
29 Jun 2022 | CNY | 4.27 | 4.3 | 4.12 | 4.12 | 4.12 | -0.15 (-3.51%) | 53,256,077 |
28 Jun 2022 | CNY | 4.1 | 4.3 | 4.07 | 4.27 | 4.27 | +0.17 (+4.15%) | 77,652,472 |
27 Jun 2022 | CNY | 4.1 | 4.1 | 4.06 | 4.1 | 4.1 | +0.01 (+0.24%) | 25,946,684 |
24 Jun 2022 | CNY | 4.11 | 4.12 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 22,717,957 |
23 Jun 2022 | CNY | 4.09 | 4.12 | 4.06 | 4.1 | 4.1 | +0.01 (+0.24%) | 33,465,988 |
22 Jun 2022 | CNY | 4.16 | 4.17 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 18,574,830 |
21 Jun 2022 | CNY | 4.16 | 4.18 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 23,731,981 |
20 Jun 2022 | CNY | 4.07 | 4.17 | 4.06 | 4.16 | 4.16 | +0.09 (+2.21%) | 38,109,724 |
17 Jun 2022 | CNY | 4.03 | 4.1 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 27,642,883 |
16 Jun 2022 | CNY | 4.1 | 4.12 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 31,185,817 |
15 Jun 2022 | CNY | 4.15 | 4.17 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 42,092,063 |
14 Jun 2022 | CNY | 4.06 | 4.13 | 4 | 4.12 | 4.12 | +0.03 (+0.73%) | 30,983,495 |
13 Jun 2022 | CNY | 4.11 | 4.13 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 31,659,634 |
10 Jun 2022 | CNY | 4.07 | 4.15 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 23,866,214 |
9 Jun 2022 | CNY | 4.15 | 4.19 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 26,606,139 |
8 Jun 2022 | CNY | 4.16 | 4.22 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 26,432,321 |
7 Jun 2022 | CNY | 4.18 | 4.19 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 23,850,988 |
6 Jun 2022 | CNY | 4.18 | 4.2 | 4.13 | 4.19 | 4.19 | -0.01 (-0.24%) | 31,313,049 |
2 Jun 2022 | CNY | 4.15 | 4.22 | 4.12 | 4.2 | 4.2 | +0.04 (+0.96%) | 30,079,861 |
1 Jun 2022 | CNY | 4.07 | 4.17 | 4.05 | 4.16 | 4.16 | +0.09 (+2.21%) | 38,916,479 |
31 May 2022 | CNY | 4.01 | 4.11 | 4.01 | 4.07 | 4.07 | +0.07 (+1.75%) | 44,548,273 |