Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 7.26 | 7.39 | 7.16 | 7.23 | 7.23 | -0.02 (-0.28%) | 10,032,125 |
30 Jun 2022 | CNY | 7.37 | 7.42 | 7.16 | 7.25 | 7.25 | -0.12 (-1.63%) | 14,701,914 |
29 Jun 2022 | CNY | 7.89 | 7.9 | 7.27 | 7.37 | 7.37 | -0.58 (-7.30%) | 30,639,920 |
28 Jun 2022 | CNY | 7.59 | 8.32 | 7.56 | 7.95 | 7.95 | +0.39 (+5.16%) | 39,529,303 |
27 Jun 2022 | CNY | 7.48 | 7.59 | 7.33 | 7.56 | 7.56 | +0.09 (+1.20%) | 13,944,772 |
24 Jun 2022 | CNY | 7.38 | 7.68 | 7.31 | 7.47 | 7.47 | +0.05 (+0.67%) | 14,437,950 |
23 Jun 2022 | CNY | 7.22 | 7.48 | 7.19 | 7.42 | 7.42 | +0.13 (+1.78%) | 13,950,296 |
22 Jun 2022 | CNY | 7.19 | 7.47 | 7.13 | 7.29 | 7.29 | +0.14 (+1.96%) | 14,964,889 |
21 Jun 2022 | CNY | 7.2 | 7.2 | 7.07 | 7.15 | 7.15 | 0.0 (0.0%) | 6,109,964 |
20 Jun 2022 | CNY | 6.95 | 7.16 | 6.95 | 7.15 | 7.15 | +0.22 (+3.17%) | 9,237,794 |
17 Jun 2022 | CNY | 6.75 | 6.97 | 6.72 | 6.93 | 6.93 | +0.18 (+2.67%) | 8,033,243 |
16 Jun 2022 | CNY | 6.8 | 6.87 | 6.73 | 6.75 | 6.75 | -0.06 (-0.88%) | 4,494,264 |
15 Jun 2022 | CNY | 6.87 | 6.92 | 6.81 | 6.81 | 6.81 | -0.05 (-0.73%) | 5,704,546 |
14 Jun 2022 | CNY | 6.87 | 6.89 | 6.63 | 6.86 | 6.86 | -0.07 (-1.01%) | 6,219,451 |
13 Jun 2022 | CNY | 6.93 | 7.03 | 6.85 | 6.93 | 6.93 | -0.04 (-0.57%) | 5,145,956 |
10 Jun 2022 | CNY | 6.73 | 7 | 6.7 | 6.97 | 6.97 | +0.23 (+3.41%) | 5,466,747 |
9 Jun 2022 | CNY | 7.04 | 7.05 | 6.73 | 6.74 | 6.74 | -0.29 (-4.13%) | 7,312,928 |
8 Jun 2022 | CNY | 7.07 | 7.13 | 6.85 | 7.03 | 7.03 | -0.06 (-0.85%) | 8,357,483 |
7 Jun 2022 | CNY | 7.29 | 7.29 | 7 | 7.09 | 7.09 | -0.21 (-2.88%) | 9,079,477 |
6 Jun 2022 | CNY | 7.11 | 7.39 | 7.1 | 7.3 | 7.3 | +0.19 (+2.67%) | 10,810,172 |
2 Jun 2022 | CNY | 7.03 | 7.14 | 6.96 | 7.11 | 7.11 | +0.06 (+0.85%) | 5,847,326 |
1 Jun 2022 | CNY | 7 | 7.08 | 6.9 | 7.05 | 7.05 | +0.06 (+0.86%) | 5,838,641 |
31 May 2022 | CNY | 6.97 | 7.07 | 6.86 | 6.99 | 6.99 | +0.02 (+0.29%) | 6,164,216 |
30 May 2022 | CNY | 6.95 | 6.99 | 6.85 | 6.97 | 6.97 | +0.02 (+0.29%) | 3,953,443 |
27 May 2022 | CNY | 6.96 | 7.03 | 6.85 | 6.95 | 6.95 | -0.02 (-0.29%) | 4,466,879 |
26 May 2022 | CNY | 7 | 7.03 | 6.83 | 6.97 | 6.97 | -0.03 (-0.43%) | 4,531,466 |
25 May 2022 | CNY | 7.02 | 7.02 | 6.81 | 7 | 7 | +0.11 (+1.60%) | 5,789,774 |
24 May 2022 | CNY | 7.2 | 7.3 | 6.87 | 6.89 | 6.89 | -0.29 (-4.04%) | 9,888,133 |
23 May 2022 | CNY | 7.14 | 7.27 | 7.11 | 7.18 | 7.18 | +0.01 (+0.14%) | 8,064,000 |
20 May 2022 | CNY | 6.94 | 7.28 | 6.86 | 7.17 | 7.17 | +0.32 (+4.67%) | 13,924,144 |