Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.94 | 9.12 | 8.88 | 8.89 | 8.89 | +0.01 (+0.11%) | 13,993,790 |
11 Jul 2022 | CNY | 9.21 | 9.23 | 8.8 | 8.88 | 8.88 | -0.44 (-4.72%) | 26,790,287 |
8 Jul 2022 | CNY | 9.15 | 9.59 | 9.12 | 9.32 | 9.32 | +0.1 (+1.08%) | 33,141,802 |
7 Jul 2022 | CNY | 9.03 | 9.3 | 8.92 | 9.22 | 9.22 | +0.2 (+2.22%) | 23,083,080 |
6 Jul 2022 | CNY | 9.06 | 9.17 | 8.93 | 9.02 | 9.02 | -0.07 (-0.77%) | 15,704,010 |
5 Jul 2022 | CNY | 9.25 | 9.39 | 9.01 | 9.09 | 9.09 | -0.13 (-1.41%) | 20,328,907 |
4 Jul 2022 | CNY | 9.43 | 9.45 | 9.15 | 9.22 | 9.22 | -0.17 (-1.81%) | 17,033,152 |
1 Jul 2022 | CNY | 9.35 | 9.52 | 9.04 | 9.39 | 9.39 | +0.05 (+0.54%) | 27,016,961 |
30 Jun 2022 | CNY | 9.41 | 9.57 | 9.32 | 9.34 | 9.34 | -0.15 (-1.58%) | 22,463,265 |
29 Jun 2022 | CNY | 10 | 10.08 | 9.48 | 9.49 | 9.49 | -0.66 (-6.50%) | 43,190,509 |
28 Jun 2022 | CNY | 9.51 | 10.51 | 9.42 | 10.15 | 10.15 | +0.53 (+5.51%) | 64,791,794 |
27 Jun 2022 | CNY | 9.51 | 9.68 | 9.39 | 9.62 | 9.62 | +0.12 (+1.26%) | 29,029,365 |
24 Jun 2022 | CNY | 9.7 | 9.71 | 9.46 | 9.5 | 9.5 | -0.28 (-2.86%) | 29,294,001 |
23 Jun 2022 | CNY | 9.33 | 9.84 | 9.31 | 9.78 | 9.78 | +0.45 (+4.82%) | 45,079,662 |
22 Jun 2022 | CNY | 9.49 | 9.62 | 9.33 | 9.33 | 9.33 | -0.06 (-0.64%) | 30,338,853 |
21 Jun 2022 | CNY | 9.6 | 9.7 | 9.3 | 9.39 | 9.39 | -0.34 (-3.49%) | 37,985,154 |
20 Jun 2022 | CNY | 9.9 | 9.94 | 9.6 | 9.73 | 9.73 | -0.95 (-8.90%) | 41,095,628 |
17 Jun 2022 | CNY | 10.25 | 10.75 | 10.1 | 10.68 | 10.68 | +0.29 (+2.79%) | 58,036,041 |
16 Jun 2022 | CNY | 10.73 | 11.14 | 10.33 | 10.39 | 10.39 | -0.55 (-5.03%) | 71,485,500 |
15 Jun 2022 | CNY | 11.78 | 12.06 | 10.9 | 10.94 | 10.94 | -0.02 (-0.18%) | 125,768,557 |
14 Jun 2022 | CNY | 10.2 | 10.96 | 10.1 | 10.96 | 10.96 | +1 (+10.04%) | 63,508,649 |
13 Jun 2022 | CNY | 9.85 | 9.96 | 9.5 | 9.96 | 9.96 | +0.91 (+10.06%) | 40,113,531 |
10 Jun 2022 | CNY | 8.86 | 9.12 | 8.86 | 9.05 | 9.05 | +0.1 (+1.12%) | 16,681,670 |
9 Jun 2022 | CNY | 9.17 | 9.19 | 8.85 | 8.95 | 8.95 | -0.11 (-1.21%) | 15,340,817 |
8 Jun 2022 | CNY | 8.88 | 9.09 | 8.8 | 9.06 | 9.06 | +0.15 (+1.68%) | 15,099,793 |
7 Jun 2022 | CNY | 9.07 | 9.13 | 8.83 | 8.91 | 8.91 | -0.23 (-2.52%) | 18,209,070 |
6 Jun 2022 | CNY | 9.16 | 9.22 | 9.05 | 9.14 | 9.14 | -0.05 (-0.54%) | 19,516,536 |
2 Jun 2022 | CNY | 9.01 | 9.39 | 9 | 9.19 | 9.19 | +0.09 (+0.99%) | 25,257,067 |
1 Jun 2022 | CNY | 9.04 | 9.2 | 8.95 | 9.1 | 9.1 | +0.14 (+1.56%) | 20,444,774 |
31 May 2022 | CNY | 9.05 | 9.07 | 8.85 | 8.96 | 8.96 | -0.22 (-2.40%) | 19,897,763 |