Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 9.15 | 9.16 | 8.8 | 8.96 | 8.96 | -0.24 (-2.61%) | 18,470,569 |
8 Jul 2022 | CNY | 9.41 | 9.42 | 9.17 | 9.2 | 9.2 | -0.18 (-1.92%) | 12,658,604 |
7 Jul 2022 | CNY | 8.97 | 9.48 | 8.93 | 9.38 | 9.38 | +0.43 (+4.80%) | 25,061,333 |
6 Jul 2022 | CNY | 9.08 | 9.11 | 8.88 | 8.95 | 8.95 | -0.15 (-1.65%) | 10,761,168 |
5 Jul 2022 | CNY | 9.28 | 9.3 | 9 | 9.1 | 9.1 | -0.23 (-2.47%) | 15,820,298 |
4 Jul 2022 | CNY | 9.2 | 9.5 | 9.04 | 9.33 | 9.33 | +0.26 (+2.87%) | 19,009,988 |
1 Jul 2022 | CNY | 9.09 | 9.23 | 8.99 | 9.07 | 9.07 | -0.02 (-0.22%) | 9,599,587 |
30 Jun 2022 | CNY | 9.15 | 9.24 | 9.05 | 9.09 | 9.09 | +0.02 (+0.22%) | 11,867,450 |
29 Jun 2022 | CNY | 9.4 | 9.55 | 9.05 | 9.07 | 9.07 | -0.31 (-3.30%) | 17,391,750 |
28 Jun 2022 | CNY | 9.25 | 9.49 | 9.23 | 9.38 | 9.38 | +0.12 (+1.30%) | 19,869,063 |
27 Jun 2022 | CNY | 9.41 | 9.45 | 9.19 | 9.26 | 9.26 | -0.04 (-0.43%) | 13,375,933 |
24 Jun 2022 | CNY | 9.17 | 9.48 | 9.13 | 9.3 | 9.3 | +0.14 (+1.53%) | 22,593,744 |
23 Jun 2022 | CNY | 8.72 | 9.18 | 8.71 | 9.16 | 9.16 | +0.44 (+5.05%) | 21,821,659 |
22 Jun 2022 | CNY | 8.89 | 8.91 | 8.71 | 8.72 | 8.72 | -0.13 (-1.47%) | 9,879,289 |
21 Jun 2022 | CNY | 9.04 | 9.09 | 8.77 | 8.85 | 8.85 | -0.19 (-2.10%) | 13,061,610 |
20 Jun 2022 | CNY | 9.15 | 9.16 | 9.01 | 9.04 | 9.04 | -0.06 (-0.66%) | 12,233,525 |
17 Jun 2022 | CNY | 9.04 | 9.12 | 8.9 | 9.1 | 9.1 | 0.0 (0.0%) | 15,157,818 |
16 Jun 2022 | CNY | 9.05 | 9.14 | 8.95 | 9.1 | 9.1 | +0.1 (+1.11%) | 12,462,654 |
15 Jun 2022 | CNY | 9.17 | 9.33 | 9 | 9 | 9 | -0.18 (-1.96%) | 18,630,533 |
14 Jun 2022 | CNY | 9.19 | 9.2 | 8.9 | 9.18 | 9.18 | -0.1 (-1.08%) | 17,565,489 |
13 Jun 2022 | CNY | 9.22 | 9.32 | 9.08 | 9.28 | 9.28 | +0.03 (+0.32%) | 18,697,584 |
10 Jun 2022 | CNY | 8.85 | 9.29 | 8.83 | 9.25 | 9.25 | +0.35 (+3.93%) | 24,052,248 |
9 Jun 2022 | CNY | 9.17 | 9.17 | 8.82 | 8.9 | 8.9 | -0.22 (-2.41%) | 15,535,082 |
8 Jun 2022 | CNY | 9.25 | 9.26 | 8.9 | 9.12 | 9.12 | -0.14 (-1.51%) | 20,635,597 |
7 Jun 2022 | CNY | 9.49 | 9.49 | 9.14 | 9.26 | 9.26 | -0.1 (-1.07%) | 23,278,376 |
6 Jun 2022 | CNY | 9.79 | 9.79 | 9.29 | 9.36 | 9.36 | -0.04 (-0.43%) | 35,485,317 |
2 Jun 2022 | CNY | 9.32 | 9.47 | 9.25 | 9.4 | 9.4 | -0.11 (-1.16%) | 30,598,217 |
1 Jun 2022 | CNY | 9.28 | 9.55 | 9.18 | 9.51 | 9.51 | +0.15 (+1.60%) | 49,274,231 |
31 May 2022 | CNY | 9.36 | 9.84 | 9.26 | 9.36 | 9.36 | -0.03 (-0.32%) | 69,769,699 |
30 May 2022 | CNY | 8.67 | 9.39 | 8.63 | 9.39 | 9.39 | +0.85 (+9.95%) | 50,235,118 |