Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 4.79 | 4.79 | 4.69 | 4.71 | 4.71 | -0.07 (-1.46%) | 8,527,234 |
1 Jul 2022 | CNY | 4.82 | 4.82 | 4.77 | 4.78 | 4.78 | -0.04 (-0.83%) | 5,087,031 |
30 Jun 2022 | CNY | 4.81 | 4.88 | 4.79 | 4.82 | 4.82 | +0.01 (+0.21%) | 7,594,743 |
29 Jun 2022 | CNY | 4.85 | 4.9 | 4.81 | 4.81 | 4.81 | -0.05 (-1.03%) | 9,348,291 |
28 Jun 2022 | CNY | 4.85 | 4.88 | 4.81 | 4.86 | 4.86 | +0.03 (+0.62%) | 7,350,642 |
27 Jun 2022 | CNY | 4.82 | 4.86 | 4.81 | 4.83 | 4.83 | +0.01 (+0.21%) | 4,855,006 |
24 Jun 2022 | CNY | 4.85 | 4.85 | 4.8 | 4.82 | 4.82 | -0.02 (-0.41%) | 4,603,703 |
23 Jun 2022 | CNY | 4.78 | 4.85 | 4.76 | 4.84 | 4.84 | +0.05 (+1.04%) | 3,793,718 |
22 Jun 2022 | CNY | 4.86 | 4.91 | 4.78 | 4.79 | 4.79 | -0.09 (-1.84%) | 5,542,674 |
21 Jun 2022 | CNY | 4.89 | 4.9 | 4.83 | 4.88 | 4.88 | +0.02 (+0.41%) | 4,767,561 |
20 Jun 2022 | CNY | 4.84 | 4.89 | 4.82 | 4.86 | 4.86 | +0.02 (+0.41%) | 4,697,451 |
17 Jun 2022 | CNY | 4.88 | 4.94 | 4.81 | 4.84 | 4.84 | -0.07 (-1.43%) | 7,526,673 |
16 Jun 2022 | CNY | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | +0.08 (+1.66%) | 6,525,713 |
15 Jun 2022 | CNY | 4.82 | 4.92 | 4.78 | 4.83 | 4.83 | +0.04 (+0.84%) | 7,678,502 |
14 Jun 2022 | CNY | 4.77 | 4.8 | 4.67 | 4.79 | 4.79 | +0.01 (+0.21%) | 6,295,490 |
13 Jun 2022 | CNY | 4.87 | 4.88 | 4.74 | 4.78 | 4.78 | -0.12 (-2.45%) | 7,373,048 |
10 Jun 2022 | CNY | 4.84 | 4.92 | 4.78 | 4.9 | 4.9 | +0.06 (+1.24%) | 7,330,939 |
9 Jun 2022 | CNY | 4.86 | 4.87 | 4.79 | 4.84 | 4.84 | -0.02 (-0.41%) | 7,247,689 |
8 Jun 2022 | CNY | 4.87 | 4.9 | 4.76 | 4.86 | 4.86 | 0.0 (0.0%) | 7,008,902 |
7 Jun 2022 | CNY | 4.85 | 4.87 | 4.78 | 4.86 | 4.86 | -0.01 (-0.21%) | 5,578,825 |
6 Jun 2022 | CNY | 4.86 | 4.88 | 4.82 | 4.87 | 4.87 | +0.03 (+0.62%) | 5,633,422 |
2 Jun 2022 | CNY | 4.83 | 4.88 | 4.8 | 4.84 | 4.84 | -0.04 (-0.82%) | 7,678,423 |
1 Jun 2022 | CNY | 4.82 | 4.94 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 9,519,918 |
31 May 2022 | CNY | 4.8 | 4.94 | 4.78 | 4.85 | 4.85 | -0.01 (-0.21%) | 12,205,561 |
30 May 2022 | CNY | 4.9 | 4.9 | 4.73 | 4.86 | 4.86 | -0.04 (-0.82%) | 17,479,815 |
27 May 2022 | CNY | 4.72 | 5.02 | 4.66 | 4.9 | 4.9 | +0.21 (+4.48%) | 21,871,032 |
26 May 2022 | CNY | 4.69 | 4.75 | 4.61 | 4.69 | 4.69 | +0.06 (+1.30%) | 16,000,156 |
25 May 2022 | CNY | 4.47 | 4.65 | 4.47 | 4.63 | 4.63 | +0.17 (+3.81%) | 6,585,376 |
24 May 2022 | CNY | 4.68 | 4.68 | 4.46 | 4.46 | 4.46 | -0.22 (-4.70%) | 8,761,400 |
23 May 2022 | CNY | 4.73 | 4.8 | 4.67 | 4.68 | 4.68 | +0.08 (+1.74%) | 10,786,647 |