Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 9.63 | 9.72 | 9.51 | 9.61 | 9.61 | -0.13 (-1.33%) | 22,993,425 |
30 Jun 2022 | CNY | 9.74 | 9.85 | 9.51 | 9.74 | 9.74 | +0.01 (+0.10%) | 41,504,079 |
29 Jun 2022 | CNY | 10.12 | 10.14 | 9.68 | 9.73 | 9.73 | -0.33 (-3.28%) | 30,304,953 |
28 Jun 2022 | CNY | 10.11 | 10.15 | 9.88 | 10.06 | 10.06 | -0.05 (-0.49%) | 24,788,675 |
27 Jun 2022 | CNY | 9.91 | 10.29 | 9.86 | 10.11 | 10.11 | +0.3 (+3.06%) | 38,369,343 |
24 Jun 2022 | CNY | 9.96 | 10.11 | 9.67 | 9.81 | 9.81 | -0.31 (-3.06%) | 43,830,469 |
23 Jun 2022 | CNY | 10.2 | 10.34 | 10 | 10.12 | 10.12 | +0.02 (+0.20%) | 30,712,102 |
22 Jun 2022 | CNY | 10.35 | 10.39 | 10.05 | 10.1 | 10.1 | -0.25 (-2.42%) | 25,957,230 |
21 Jun 2022 | CNY | 10.61 | 10.85 | 10.24 | 10.35 | 10.35 | -0.43 (-3.99%) | 42,427,277 |
20 Jun 2022 | CNY | 10.81 | 11.05 | 10.48 | 10.78 | 10.78 | -0.23 (-2.09%) | 45,738,385 |
17 Jun 2022 | CNY | 10.82 | 11.19 | 10.8 | 11.01 | 11.01 | +0.42 (+3.97%) | 49,998,675 |
16 Jun 2022 | CNY | 10.66 | 10.84 | 10.55 | 10.59 | 10.59 | +0.05 (+0.47%) | 35,026,316 |
15 Jun 2022 | CNY | 10.34 | 10.81 | 10.3 | 10.54 | 10.54 | +0.05 (+0.48%) | 42,101,727 |
14 Jun 2022 | CNY | 10.16 | 10.6 | 10.1 | 10.49 | 10.49 | -0.14 (-1.32%) | 52,203,880 |
13 Jun 2022 | CNY | 10.25 | 10.9 | 10.25 | 10.63 | 10.63 | +0.69 (+6.94%) | 78,533,395 |
10 Jun 2022 | CNY | 9.53 | 10.02 | 9.39 | 9.94 | 9.94 | +0.21 (+2.16%) | 41,328,438 |
9 Jun 2022 | CNY | 9.59 | 9.84 | 9.5 | 9.73 | 9.73 | +0.03 (+0.31%) | 38,570,523 |
8 Jun 2022 | CNY | 9.8 | 9.85 | 9.45 | 9.7 | 9.7 | 0.0 (0.0%) | 30,490,275 |
7 Jun 2022 | CNY | 9.8 | 9.81 | 9.47 | 9.7 | 9.7 | -0.24 (-2.41%) | 44,097,452 |
6 Jun 2022 | CNY | 9.79 | 10.06 | 9.7 | 9.94 | 9.94 | +0.07 (+0.71%) | 53,275,580 |
2 Jun 2022 | CNY | 9.96 | 10.03 | 9.77 | 9.87 | 9.87 | -0.01 (-0.10%) | 23,659,963 |
1 Jun 2022 | CNY | 10 | 10.15 | 9.77 | 9.88 | 9.88 | -0.35 (-3.42%) | 35,469,701 |
31 May 2022 | CNY | 10.09 | 10.33 | 9.91 | 10.23 | 10.23 | +0.04 (+0.39%) | 37,345,186 |
30 May 2022 | CNY | 9.81 | 10.45 | 9.65 | 10.19 | 10.19 | +0.38 (+3.87%) | 62,659,653 |
27 May 2022 | CNY | 9.44 | 10.05 | 9.36 | 9.81 | 9.81 | +0.31 (+3.26%) | 46,740,127 |
26 May 2022 | CNY | 9.54 | 9.73 | 9.21 | 9.5 | 9.5 | -0.26 (-2.66%) | 43,831,270 |
25 May 2022 | CNY | 9.55 | 10 | 9.45 | 9.76 | 9.76 | +0.48 (+5.17%) | 60,450,955 |
24 May 2022 | CNY | 9.69 | 9.7 | 9.24 | 9.28 | 9.28 | -0.35 (-3.63%) | 44,129,310 |
23 May 2022 | CNY | 9.02 | 9.72 | 8.93 | 9.63 | 9.63 | +0.66 (+7.36%) | 61,140,524 |
20 May 2022 | CNY | 9.05 | 9.08 | 8.85 | 8.97 | 8.97 | +0.18 (+2.05%) | 30,759,955 |