Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 7.71 | 7.76 | 7.51 | 7.55 | 7.55 | -0.17 (-2.20%) | 4,130,268 |
11 Jul 2022 | CNY | 7.93 | 7.94 | 7.66 | 7.72 | 7.72 | -0.23 (-2.89%) | 5,526,500 |
8 Jul 2022 | CNY | 8 | 8.15 | 7.94 | 7.95 | 7.95 | -0.08 (-1.00%) | 6,243,078 |
7 Jul 2022 | CNY | 7.99 | 8.15 | 7.92 | 8.03 | 8.03 | -0.05 (-0.62%) | 8,355,902 |
6 Jul 2022 | CNY | 7.95 | 8.3 | 7.87 | 8.08 | 8.08 | +0.08 (+1%) | 12,628,365 |
5 Jul 2022 | CNY | 7.87 | 8.14 | 7.82 | 8 | 8 | +0.22 (+2.83%) | 9,533,921 |
4 Jul 2022 | CNY | 7.78 | 7.81 | 7.73 | 7.78 | 7.78 | +0.04 (+0.52%) | 2,651,417 |
1 Jul 2022 | CNY | 7.82 | 7.86 | 7.71 | 7.74 | 7.74 | -0.07 (-0.90%) | 3,294,337 |
30 Jun 2022 | CNY | 7.77 | 7.87 | 7.73 | 7.81 | 7.81 | +0.01 (+0.13%) | 3,985,400 |
29 Jun 2022 | CNY | 7.97 | 8.01 | 7.8 | 7.8 | 7.8 | -0.19 (-2.38%) | 4,793,505 |
28 Jun 2022 | CNY | 7.86 | 8.03 | 7.78 | 7.99 | 7.99 | +0.16 (+2.04%) | 6,636,077 |
27 Jun 2022 | CNY | 7.88 | 7.88 | 7.77 | 7.83 | 7.83 | -0.05 (-0.63%) | 4,217,989 |
24 Jun 2022 | CNY | 7.83 | 7.88 | 7.77 | 7.88 | 7.88 | +0.07 (+0.90%) | 7,284,872 |
23 Jun 2022 | CNY | 7.66 | 7.81 | 7.62 | 7.81 | 7.81 | +0.19 (+2.49%) | 4,617,800 |
22 Jun 2022 | CNY | 7.88 | 7.88 | 7.6 | 7.62 | 7.62 | -0.17 (-2.18%) | 3,891,976 |
21 Jun 2022 | CNY | 7.93 | 7.93 | 7.69 | 7.79 | 7.79 | -0.15 (-1.89%) | 5,555,441 |
20 Jun 2022 | CNY | 7.92 | 8.06 | 7.88 | 7.94 | 7.94 | +0.07 (+0.89%) | 8,112,700 |
17 Jun 2022 | CNY | 7.78 | 7.96 | 7.67 | 7.87 | 7.87 | -0.2 (-2.48%) | 7,125,491 |
16 Jun 2022 | CNY | 7.93 | 8.2 | 7.88 | 8.07 | 8.07 | +0.07 (+0.88%) | 10,839,600 |
15 Jun 2022 | CNY | 8.19 | 8.45 | 8 | 8 | 8 | +0.1 (+1.27%) | 10,760,700 |
14 Jun 2022 | CNY | 7.9 | 7.9 | 7.68 | 7.9 | 7.9 | -0.03 (-0.38%) | 3,624,700 |
13 Jun 2022 | CNY | 7.75 | 8.08 | 7.75 | 7.93 | 7.93 | +0.09 (+1.15%) | 4,594,700 |
10 Jun 2022 | CNY | 7.7 | 7.85 | 7.6 | 7.84 | 7.84 | +0.17 (+2.22%) | 3,765,587 |
9 Jun 2022 | CNY | 7.73 | 7.99 | 7.64 | 7.67 | 7.67 | -0.09 (-1.16%) | 6,206,200 |
8 Jun 2022 | CNY | 7.84 | 7.92 | 7.63 | 7.76 | 7.76 | -0.08 (-1.02%) | 3,612,800 |
7 Jun 2022 | CNY | 8.06 | 8.19 | 7.8 | 7.84 | 7.84 | -0.14 (-1.75%) | 5,226,010 |
6 Jun 2022 | CNY | 7.8 | 8 | 7.67 | 7.98 | 7.98 | +0.28 (+3.64%) | 6,346,700 |
2 Jun 2022 | CNY | 7.64 | 7.74 | 7.53 | 7.7 | 7.7 | +0.02 (+0.26%) | 2,800,500 |
1 Jun 2022 | CNY | 7.65 | 7.76 | 7.57 | 7.68 | 7.68 | +0.05 (+0.66%) | 3,660,900 |
31 May 2022 | CNY | 7.61 | 7.64 | 7.52 | 7.63 | 7.63 | -0.02 (-0.26%) | 3,184,011 |