Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 6.51 | 6.54 | 6.09 | 6.12 | 6.12 | -0.23 (-3.62%) | 9,988,303 |
11 Jul 2022 | CNY | 6.22 | 6.58 | 6.1 | 6.35 | 6.35 | +0.22 (+3.59%) | 14,329,612 |
8 Jul 2022 | CNY | 6.08 | 6.22 | 6 | 6.13 | 6.13 | +0.05 (+0.82%) | 6,554,461 |
7 Jul 2022 | CNY | 6.05 | 6.13 | 5.92 | 6.08 | 6.08 | +0.05 (+0.83%) | 8,291,200 |
6 Jul 2022 | CNY | 6.08 | 6.15 | 5.92 | 6.03 | 6.03 | -0.19 (-3.05%) | 10,012,500 |
5 Jul 2022 | CNY | 6.4 | 6.57 | 6.05 | 6.22 | 6.22 | -0.11 (-1.74%) | 14,864,676 |
4 Jul 2022 | CNY | 6.33 | 6.8 | 6.29 | 6.33 | 6.33 | +0.01 (+0.16%) | 14,699,587 |
1 Jul 2022 | CNY | 6.84 | 6.85 | 6.32 | 6.32 | 6.32 | -0.7 (-9.97%) | 21,895,100 |
30 Jun 2022 | CNY | 6.85 | 7.85 | 6.55 | 7.02 | 7.02 | -0.24 (-3.31%) | 40,006,680 |
29 Jun 2022 | CNY | 6.61 | 7.26 | 6.6 | 7.26 | 7.26 | +0.66 (+10%) | 39,973,576 |
28 Jun 2022 | CNY | 5.89 | 6.6 | 5.89 | 6.6 | 6.6 | +0.6 (+10%) | 17,884,846 |
27 Jun 2022 | CNY | 6.4 | 6.64 | 5.93 | 6 | 6 | -0.18 (-2.91%) | 33,842,393 |
24 Jun 2022 | CNY | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | +0.56 (+9.96%) | 809,800 |
23 Jun 2022 | CNY | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | +0.51 (+9.98%) | 157,301 |
21 Jun 2022 | CNY | 4.99 | 5.26 | 4.93 | 5.11 | 5.11 | +0.04 (+0.79%) | 6,908,720 |
20 Jun 2022 | CNY | 5.32 | 5.32 | 5.07 | 5.07 | 5.07 | -0.27 (-5.06%) | 5,624,200 |
17 Jun 2022 | CNY | 5.26 | 5.37 | 5.18 | 5.34 | 5.34 | +0.06 (+1.14%) | 2,894,205 |
16 Jun 2022 | CNY | 5.37 | 5.43 | 5.22 | 5.28 | 5.28 | -0.11 (-2.04%) | 4,232,700 |
15 Jun 2022 | CNY | 5.17 | 5.4 | 5.1 | 5.39 | 5.39 | +0.25 (+4.86%) | 5,935,000 |
14 Jun 2022 | CNY | 5.22 | 5.24 | 4.96 | 5.14 | 5.14 | -0.08 (-1.53%) | 4,041,900 |
13 Jun 2022 | CNY | 5.42 | 5.47 | 5.21 | 5.22 | 5.22 | -0.26 (-4.74%) | 4,665,943 |
10 Jun 2022 | CNY | 5.46 | 5.56 | 5.42 | 5.48 | 5.48 | -0.05 (-0.90%) | 2,856,180 |
9 Jun 2022 | CNY | 5.41 | 5.61 | 5.36 | 5.53 | 5.53 | +0.06 (+1.10%) | 4,364,356 |
8 Jun 2022 | CNY | 5.48 | 5.55 | 5.4 | 5.47 | 5.47 | -0.21 (-3.70%) | 9,063,751 |
7 Jun 2022 | CNY | 5.87 | 5.88 | 5.68 | 5.68 | 5.68 | -0.3 (-5.02%) | 6,945,010 |
6 Jun 2022 | CNY | 5.75 | 5.98 | 5.7 | 5.98 | 5.98 | +0.25 (+4.36%) | 8,289,600 |
2 Jun 2022 | CNY | 5.78 | 5.98 | 5.61 | 5.73 | 5.73 | -0.05 (-0.87%) | 4,205,100 |
1 Jun 2022 | CNY | 5.55 | 5.8 | 5.53 | 5.78 | 5.78 | +0.23 (+4.14%) | 5,053,200 |
31 May 2022 | CNY | 5.42 | 5.55 | 5.36 | 5.55 | 5.55 | +0.1 (+1.83%) | 3,288,658 |
30 May 2022 | CNY | 5.36 | 5.49 | 5.31 | 5.45 | 5.45 | +0.1 (+1.87%) | 3,586,615 |