Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 6.95 | 7.09 | 6.92 | 7.06 | 7.06 | +0.13 (+1.88%) | 10,366,956 |
1 Jul 2022 | CNY | 7.01 | 7.06 | 6.9 | 6.93 | 6.93 | -0.06 (-0.86%) | 10,544,483 |
30 Jun 2022 | CNY | 6.97 | 7.1 | 6.95 | 6.99 | 6.99 | 0.0 (0.0%) | 9,222,869 |
29 Jun 2022 | CNY | 7.15 | 7.15 | 6.99 | 6.99 | 6.99 | -0.15 (-2.10%) | 8,155,165 |
28 Jun 2022 | CNY | 7.05 | 7.14 | 7.05 | 7.14 | 7.14 | +0.07 (+0.99%) | 7,084,511 |
27 Jun 2022 | CNY | 7.11 | 7.13 | 7.03 | 7.07 | 7.07 | 0.0 (0.0%) | 7,608,045 |
24 Jun 2022 | CNY | 7.07 | 7.13 | 7.02 | 7.07 | 7.07 | +0.01 (+0.14%) | 6,208,900 |
23 Jun 2022 | CNY | 6.97 | 7.08 | 6.94 | 7.06 | 7.06 | +0.06 (+0.86%) | 6,884,300 |
22 Jun 2022 | CNY | 6.96 | 7.15 | 6.93 | 7 | 7 | +0.02 (+0.29%) | 10,082,190 |
21 Jun 2022 | CNY | 7.12 | 7.21 | 6.94 | 6.98 | 6.98 | -0.3 (-4.12%) | 11,964,401 |
20 Jun 2022 | CNY | 7.5 | 7.5 | 7.27 | 7.28 | 7.28 | -0.22 (-2.93%) | 13,856,500 |
17 Jun 2022 | CNY | 7.47 | 7.55 | 7.4 | 7.5 | 7.5 | +0.01 (+0.13%) | 9,101,841 |
16 Jun 2022 | CNY | 7.8 | 7.8 | 7.48 | 7.49 | 7.49 | -0.25 (-3.23%) | 16,810,648 |
15 Jun 2022 | CNY | 7.84 | 7.94 | 7.74 | 7.74 | 7.74 | -0.07 (-0.90%) | 17,185,595 |
14 Jun 2022 | CNY | 7.55 | 7.82 | 7.46 | 7.81 | 7.81 | +0.19 (+2.49%) | 20,345,277 |
13 Jun 2022 | CNY | 7.72 | 7.8 | 7.53 | 7.62 | 7.62 | -0.15 (-1.93%) | 14,441,060 |
10 Jun 2022 | CNY | 7.6 | 7.82 | 7.56 | 7.77 | 7.77 | +0.12 (+1.57%) | 15,241,339 |
9 Jun 2022 | CNY | 7.62 | 7.79 | 7.58 | 7.65 | 7.65 | -0.06 (-0.78%) | 12,219,773 |
8 Jun 2022 | CNY | 7.62 | 7.82 | 7.56 | 7.71 | 7.71 | +0.12 (+1.58%) | 17,296,500 |
7 Jun 2022 | CNY | 7.6 | 7.71 | 7.48 | 7.59 | 7.59 | -0.02 (-0.26%) | 10,209,524 |
6 Jun 2022 | CNY | 7.54 | 7.61 | 7.5 | 7.61 | 7.61 | +0.05 (+0.66%) | 12,379,865 |
2 Jun 2022 | CNY | 7.58 | 7.62 | 7.51 | 7.56 | 7.56 | -0.06 (-0.79%) | 8,681,090 |
1 Jun 2022 | CNY | 7.68 | 7.71 | 7.54 | 7.62 | 7.62 | -0.1 (-1.30%) | 13,209,961 |
31 May 2022 | CNY | 7.76 | 7.83 | 7.63 | 7.72 | 7.72 | -0.06 (-0.77%) | 15,879,082 |
30 May 2022 | CNY | 7.68 | 7.82 | 7.57 | 7.78 | 7.78 | +0.18 (+2.37%) | 21,467,797 |
27 May 2022 | CNY | 7.52 | 7.72 | 7.45 | 7.6 | 7.6 | +0.08 (+1.06%) | 22,867,568 |
26 May 2022 | CNY | 7.39 | 7.54 | 7.29 | 7.52 | 7.52 | +0.16 (+2.17%) | 14,677,600 |
25 May 2022 | CNY | 7.1 | 7.37 | 7.1 | 7.36 | 7.36 | +0.21 (+2.94%) | 9,325,252 |
24 May 2022 | CNY | 7.38 | 7.43 | 7.13 | 7.15 | 7.15 | -0.22 (-2.99%) | 13,279,560 |
23 May 2022 | CNY | 7.31 | 7.43 | 7.3 | 7.37 | 7.37 | +0.06 (+0.82%) | 9,540,357 |