Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 9.1 | 9.28 | 9.04 | 9.14 | 9.14 | +0.1 (+1.11%) | 18,625,849 |
30 Jun 2022 | CNY | 9.08 | 9.16 | 9.04 | 9.04 | 9.04 | -0.05 (-0.55%) | 14,350,566 |
29 Jun 2022 | CNY | 9.25 | 9.34 | 9.08 | 9.09 | 9.09 | -0.19 (-2.05%) | 20,081,304 |
28 Jun 2022 | CNY | 9.2 | 9.34 | 9.14 | 9.28 | 9.28 | +0.02 (+0.22%) | 19,696,142 |
27 Jun 2022 | CNY | 9.29 | 9.37 | 9.21 | 9.26 | 9.26 | -0.03 (-0.32%) | 19,103,650 |
24 Jun 2022 | CNY | 9.26 | 9.34 | 9.16 | 9.29 | 9.29 | +0.03 (+0.32%) | 19,289,017 |
23 Jun 2022 | CNY | 9.08 | 9.29 | 8.93 | 9.26 | 9.26 | +0.19 (+2.09%) | 31,029,676 |
22 Jun 2022 | CNY | 9.35 | 9.37 | 9.06 | 9.07 | 9.07 | -0.32 (-3.41%) | 28,292,867 |
21 Jun 2022 | CNY | 9.5 | 9.62 | 9.26 | 9.39 | 9.39 | -0.14 (-1.47%) | 25,125,738 |
20 Jun 2022 | CNY | 9.6 | 9.68 | 9.41 | 9.53 | 9.53 | -0.11 (-1.14%) | 31,224,228 |
17 Jun 2022 | CNY | 9.66 | 9.73 | 9.46 | 9.64 | 9.64 | -0.07 (-0.72%) | 29,863,736 |
16 Jun 2022 | CNY | 9.84 | 9.99 | 9.66 | 9.71 | 9.71 | -0.2 (-2.02%) | 46,077,255 |
15 Jun 2022 | CNY | 10.25 | 10.79 | 9.91 | 9.91 | 9.91 | -0.25 (-2.46%) | 78,285,245 |
14 Jun 2022 | CNY | 9.8 | 10.27 | 9.57 | 10.16 | 10.16 | +0.26 (+2.63%) | 89,021,451 |
13 Jun 2022 | CNY | 9.26 | 10.18 | 9.21 | 9.9 | 9.9 | +0.65 (+7.03%) | 86,022,096 |
10 Jun 2022 | CNY | 9.29 | 9.33 | 9.18 | 9.25 | 9.25 | -0.24 (-2.53%) | 32,449,442 |
9 Jun 2022 | CNY | 9.75 | 9.8 | 9.44 | 9.49 | 9.49 | -0.37 (-3.75%) | 41,515,539 |
8 Jun 2022 | CNY | 9.82 | 10.11 | 9.63 | 9.86 | 9.86 | +0.04 (+0.41%) | 40,070,974 |
7 Jun 2022 | CNY | 10.05 | 10.12 | 9.77 | 9.82 | 9.82 | -0.18 (-1.80%) | 37,321,409 |
6 Jun 2022 | CNY | 10.14 | 10.39 | 9.95 | 10 | 10 | +0.32 (+3.31%) | 56,702,620 |
2 Jun 2022 | CNY | 9.8 | 9.93 | 9.55 | 9.68 | 9.68 | -0.16 (-1.63%) | 31,087,404 |
1 Jun 2022 | CNY | 9.81 | 9.93 | 9.65 | 9.84 | 9.84 | -0.09 (-0.91%) | 45,626,558 |
31 May 2022 | CNY | 9.65 | 10.05 | 9.58 | 9.93 | 9.93 | +0.3 (+3.12%) | 54,243,836 |
30 May 2022 | CNY | 9.66 | 9.78 | 9.48 | 9.63 | 9.63 | +0.03 (+0.31%) | 40,276,816 |
27 May 2022 | CNY | 9.77 | 9.9 | 9.49 | 9.6 | 9.6 | -0.07 (-0.72%) | 47,358,130 |
26 May 2022 | CNY | 9.57 | 9.76 | 9.33 | 9.67 | 9.67 | +0.09 (+0.94%) | 58,562,684 |
25 May 2022 | CNY | 9.09 | 9.68 | 9.09 | 9.58 | 9.58 | +0.49 (+5.39%) | 73,948,060 |
24 May 2022 | CNY | 8.73 | 9.43 | 8.48 | 9.09 | 9.09 | +0.36 (+4.12%) | 64,746,182 |
23 May 2022 | CNY | 8.58 | 8.78 | 8.55 | 8.73 | 8.73 | +0.12 (+1.39%) | 18,747,674 |
20 May 2022 | CNY | 8.5 | 8.62 | 8.48 | 8.61 | 8.61 | +0.1 (+1.18%) | 14,740,492 |