Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | CNY | 8.45 | 8.67 | 8.45 | 8.56 | 8.56 | +0.11 (+1.30%) | 11,282,024 |
7 Jul 2022 | CNY | 8.43 | 8.54 | 8.41 | 8.45 | 8.45 | -0.04 (-0.47%) | 7,873,283 |
6 Jul 2022 | CNY | 8.76 | 8.82 | 8.41 | 8.49 | 8.49 | -0.33 (-3.74%) | 14,771,739 |
5 Jul 2022 | CNY | 8.63 | 8.89 | 8.54 | 8.82 | 8.82 | +0.15 (+1.73%) | 18,907,251 |
4 Jul 2022 | CNY | 8.81 | 8.83 | 8.58 | 8.67 | 8.67 | -0.09 (-1.03%) | 11,493,811 |
1 Jul 2022 | CNY | 8.76 | 8.91 | 8.7 | 8.76 | 8.76 | +0.02 (+0.23%) | 17,176,125 |
30 Jun 2022 | CNY | 8.62 | 8.81 | 8.44 | 8.74 | 8.74 | +0.29 (+3.43%) | 24,075,678 |
29 Jun 2022 | CNY | 8.31 | 8.58 | 8.29 | 8.45 | 8.45 | +0.1 (+1.20%) | 17,890,797 |
28 Jun 2022 | CNY | 8.32 | 8.37 | 8.25 | 8.35 | 8.35 | -0.02 (-0.24%) | 11,062,949 |
27 Jun 2022 | CNY | 8.32 | 8.42 | 8.28 | 8.37 | 8.37 | +0.11 (+1.33%) | 10,976,794 |
24 Jun 2022 | CNY | 8.35 | 8.37 | 8.2 | 8.26 | 8.26 | -0.06 (-0.72%) | 9,996,034 |
23 Jun 2022 | CNY | 8.26 | 8.34 | 8.1 | 8.32 | 8.32 | +0.07 (+0.85%) | 12,668,225 |
22 Jun 2022 | CNY | 8.52 | 8.57 | 8.24 | 8.25 | 8.25 | -0.33 (-3.85%) | 14,904,655 |
21 Jun 2022 | CNY | 8.46 | 8.62 | 8.42 | 8.58 | 8.58 | +0.12 (+1.42%) | 15,585,600 |
20 Jun 2022 | CNY | 8.47 | 8.56 | 8.41 | 8.46 | 8.46 | -0.01 (-0.12%) | 12,035,185 |
17 Jun 2022 | CNY | 8.57 | 8.57 | 8.31 | 8.47 | 8.47 | -0.12 (-1.40%) | 22,381,374 |
16 Jun 2022 | CNY | 8.76 | 8.83 | 8.58 | 8.59 | 8.59 | -0.17 (-1.94%) | 19,952,938 |
15 Jun 2022 | CNY | 8.7 | 8.95 | 8.67 | 8.76 | 8.76 | +0.03 (+0.34%) | 26,044,611 |
14 Jun 2022 | CNY | 8.67 | 8.81 | 8.52 | 8.73 | 8.73 | +0.03 (+0.34%) | 16,730,010 |
13 Jun 2022 | CNY | 8.77 | 8.83 | 8.57 | 8.7 | 8.7 | -0.16 (-1.81%) | 21,041,993 |
10 Jun 2022 | CNY | 8.85 | 8.87 | 8.72 | 8.86 | 8.86 | -0.04 (-0.45%) | 19,330,849 |
9 Jun 2022 | CNY | 8.86 | 9.04 | 8.75 | 8.9 | 8.9 | -0.04 (-0.45%) | 24,197,984 |
8 Jun 2022 | CNY | 9.06 | 9.23 | 8.8 | 8.94 | 8.94 | -0.21 (-2.30%) | 27,864,367 |
7 Jun 2022 | CNY | 8.99 | 9.37 | 8.95 | 9.15 | 9.15 | +0.11 (+1.22%) | 31,436,935 |
6 Jun 2022 | CNY | 8.99 | 9.06 | 8.76 | 9.04 | 9.04 | +0.02 (+0.22%) | 25,446,206 |
2 Jun 2022 | CNY | 9.2 | 9.3 | 8.97 | 9.02 | 9.02 | -0.2 (-2.17%) | 28,367,494 |
1 Jun 2022 | CNY | 8.89 | 9.5 | 8.86 | 9.22 | 9.22 | +0.25 (+2.79%) | 44,354,594 |
31 May 2022 | CNY | 9.1 | 9.16 | 8.86 | 8.97 | 8.97 | -0.23 (-2.50%) | 28,632,631 |
30 May 2022 | CNY | 9.28 | 9.38 | 9.07 | 9.2 | 9.2 | 0.0 (0.0%) | 27,776,563 |
27 May 2022 | CNY | 9 | 9.33 | 8.9 | 9.2 | 9.2 | +0.16 (+1.77%) | 41,666,003 |