Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.2 | 8.38 | 7.87 | 7.93 | 7.93 | -0.25 (-3.06%) | 18,848,556 |
11 Jul 2022 | CNY | 8.49 | 8.55 | 8 | 8.18 | 8.18 | -0.45 (-5.21%) | 24,345,101 |
8 Jul 2022 | CNY | 8.5 | 8.98 | 8.31 | 8.63 | 8.63 | +0.21 (+2.49%) | 34,916,994 |
7 Jul 2022 | CNY | 8.48 | 8.93 | 8.11 | 8.42 | 8.42 | +0.1 (+1.20%) | 49,787,245 |
6 Jul 2022 | CNY | 8.02 | 8.32 | 7.81 | 8.32 | 8.32 | +0.76 (+10.05%) | 26,617,500 |
5 Jul 2022 | CNY | 7.68 | 7.72 | 7.43 | 7.56 | 7.56 | -0.12 (-1.56%) | 11,466,610 |
4 Jul 2022 | CNY | 7.49 | 7.77 | 7.43 | 7.68 | 7.68 | +0.28 (+3.78%) | 16,901,820 |
1 Jul 2022 | CNY | 7.45 | 7.68 | 7.3 | 7.4 | 7.4 | +0.02 (+0.27%) | 14,725,572 |
30 Jun 2022 | CNY | 7.38 | 7.83 | 7.33 | 7.38 | 7.38 | +0.08 (+1.10%) | 18,262,870 |
29 Jun 2022 | CNY | 7.46 | 7.6 | 7.27 | 7.3 | 7.3 | -0.25 (-3.31%) | 17,498,101 |
28 Jun 2022 | CNY | 7.63 | 7.75 | 7.42 | 7.55 | 7.55 | -0.1 (-1.31%) | 20,334,600 |
27 Jun 2022 | CNY | 7.71 | 7.86 | 7.63 | 7.65 | 7.65 | -0.2 (-2.55%) | 18,317,011 |
24 Jun 2022 | CNY | 7.9 | 8.07 | 7.7 | 7.85 | 7.85 | -0.11 (-1.38%) | 25,953,352 |
23 Jun 2022 | CNY | 7.68 | 8.36 | 7.5 | 7.96 | 7.96 | +0.25 (+3.24%) | 44,010,745 |
22 Jun 2022 | CNY | 6.87 | 7.71 | 6.87 | 7.71 | 7.71 | +0.7 (+9.99%) | 30,340,776 |
21 Jun 2022 | CNY | 7.53 | 7.65 | 7.01 | 7.01 | 7.01 | -0.78 (-10.01%) | 33,935,287 |
20 Jun 2022 | CNY | 7.48 | 8 | 7.31 | 7.79 | 7.79 | +0.19 (+2.50%) | 42,219,578 |
17 Jun 2022 | CNY | 7.54 | 8.2 | 7.1 | 7.6 | 7.6 | +0.06 (+0.80%) | 60,172,434 |
16 Jun 2022 | CNY | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | +0.69 (+10.07%) | 9,099,104 |
15 Jun 2022 | CNY | 6.81 | 7.28 | 6.7 | 6.85 | 6.85 | -0.16 (-2.28%) | 54,007,561 |
14 Jun 2022 | CNY | 6.25 | 7.01 | 6.16 | 7.01 | 7.01 | +0.64 (+10.05%) | 33,561,575 |
13 Jun 2022 | CNY | 6.21 | 6.65 | 6.21 | 6.37 | 6.37 | -0.53 (-7.68%) | 53,863,869 |
10 Jun 2022 | CNY | 7.34 | 7.34 | 6.81 | 6.9 | 6.9 | +0.23 (+3.45%) | 67,958,149 |
9 Jun 2022 | CNY | 6.27 | 6.67 | 6.02 | 6.67 | 6.67 | +0.61 (+10.07%) | 26,665,987 |
8 Jun 2022 | CNY | 5.57 | 6.06 | 5.57 | 6.06 | 6.06 | +0.55 (+9.98%) | 7,676,491 |
7 Jun 2022 | CNY | 5.65 | 5.66 | 5.48 | 5.51 | 5.51 | -0.11 (-1.96%) | 4,177,500 |
6 Jun 2022 | CNY | 5.51 | 5.64 | 5.48 | 5.62 | 5.62 | +0.11 (+2.00%) | 3,935,500 |
2 Jun 2022 | CNY | 5.52 | 5.53 | 5.43 | 5.51 | 5.51 | +0.01 (+0.18%) | 2,670,900 |
1 Jun 2022 | CNY | 5.45 | 5.54 | 5.4 | 5.5 | 5.5 | +0.04 (+0.73%) | 3,607,700 |
31 May 2022 | CNY | 5.48 | 5.55 | 5.41 | 5.46 | 5.46 | -0.04 (-0.73%) | 2,386,810 |