Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 4.77 | 4.8 | 4.75 | 4.77 | 4.77 | -0.01 (-0.21%) | 38,915,000 |
11 Jul 2022 | CNY | 4.82 | 4.83 | 4.76 | 4.78 | 4.78 | -0.08 (-1.65%) | 37,222,971 |
8 Jul 2022 | CNY | 4.89 | 4.9 | 4.84 | 4.86 | 4.86 | +0.02 (+0.41%) | 25,629,558 |
7 Jul 2022 | CNY | 4.83 | 4.91 | 4.83 | 4.84 | 4.84 | +0.01 (+0.21%) | 28,985,119 |
6 Jul 2022 | CNY | 4.91 | 4.92 | 4.79 | 4.83 | 4.83 | -0.11 (-2.23%) | 69,985,160 |
5 Jul 2022 | CNY | 4.89 | 4.95 | 4.89 | 4.94 | 4.94 | +0.04 (+0.82%) | 36,649,840 |
4 Jul 2022 | CNY | 4.91 | 4.94 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 38,147,910 |
1 Jul 2022 | CNY | 5.02 | 5.03 | 4.88 | 4.9 | 4.9 | -0.12 (-2.39%) | 56,094,328 |
30 Jun 2022 | CNY | 5.03 | 5.1 | 5 | 5.02 | 5.02 | +0.03 (+0.60%) | 78,594,997 |
29 Jun 2022 | CNY | 4.92 | 5.09 | 4.9 | 4.99 | 4.99 | +0.07 (+1.42%) | 111,702,112 |
28 Jun 2022 | CNY | 4.86 | 4.94 | 4.81 | 4.92 | 4.92 | +0.07 (+1.44%) | 62,470,312 |
27 Jun 2022 | CNY | 4.88 | 4.93 | 4.83 | 4.85 | 4.85 | -0.04 (-0.82%) | 49,058,828 |
24 Jun 2022 | CNY | 4.82 | 4.9 | 4.78 | 4.89 | 4.89 | +0.1 (+2.09%) | 56,570,325 |
23 Jun 2022 | CNY | 4.77 | 4.8 | 4.74 | 4.79 | 4.79 | +0.05 (+1.05%) | 36,686,914 |
22 Jun 2022 | CNY | 4.77 | 4.8 | 4.73 | 4.74 | 4.74 | -0.02 (-0.42%) | 36,694,284 |
21 Jun 2022 | CNY | 4.7 | 4.82 | 4.68 | 4.76 | 4.76 | +0.07 (+1.49%) | 65,378,102 |
20 Jun 2022 | CNY | 4.7 | 4.71 | 4.65 | 4.69 | 4.69 | 0.0 (0.0%) | 45,454,931 |
17 Jun 2022 | CNY | 4.64 | 4.72 | 4.63 | 4.69 | 4.69 | +0.03 (+0.64%) | 49,335,083 |
16 Jun 2022 | CNY | 4.7 | 4.74 | 4.65 | 4.66 | 4.66 | -0.03 (-0.64%) | 51,467,371 |
15 Jun 2022 | CNY | 4.65 | 4.77 | 4.64 | 4.69 | 4.69 | +0.01 (+0.21%) | 77,753,893 |
14 Jun 2022 | CNY | 4.6 | 4.68 | 4.54 | 4.68 | 4.68 | +0.06 (+1.30%) | 53,419,151 |
13 Jun 2022 | CNY | 4.66 | 4.69 | 4.6 | 4.62 | 4.62 | -0.09 (-1.91%) | 54,463,575 |
10 Jun 2022 | CNY | 4.61 | 4.73 | 4.59 | 4.71 | 4.71 | +0.07 (+1.51%) | 58,784,366 |
9 Jun 2022 | CNY | 4.6 | 4.67 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 54,248,700 |
8 Jun 2022 | CNY | 4.58 | 4.64 | 4.56 | 4.64 | 4.64 | +0.06 (+1.31%) | 54,298,415 |
7 Jun 2022 | CNY | 4.59 | 4.6 | 4.54 | 4.58 | 4.58 | -0.03 (-0.65%) | 56,416,225 |
6 Jun 2022 | CNY | 4.65 | 4.65 | 4.55 | 4.61 | 4.61 | -0.04 (-0.86%) | 77,790,516 |
2 Jun 2022 | CNY | 4.67 | 4.7 | 4.59 | 4.65 | 4.65 | -0.05 (-1.06%) | 62,966,387 |
1 Jun 2022 | CNY | 4.84 | 4.85 | 4.69 | 4.7 | 4.7 | -0.17 (-3.49%) | 56,755,896 |
31 May 2022 | CNY | 4.8 | 4.87 | 4.76 | 4.87 | 4.87 | +0.06 (+1.25%) | 71,218,101 |