Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 7.88 | 8.64 | 7.75 | 8.4 | 8.4 | +0.55 (+7.01%) | 55,841,093 |
11 Jul 2022 | CNY | 8.04 | 8.16 | 7.73 | 7.85 | 7.85 | -0.12 (-1.51%) | 11,817,500 |
8 Jul 2022 | CNY | 8.08 | 8.67 | 7.96 | 7.97 | 7.97 | -0.06 (-0.75%) | 23,220,919 |
7 Jul 2022 | CNY | 7.69 | 8.2 | 7.69 | 8.03 | 8.03 | +0.35 (+4.56%) | 18,408,817 |
6 Jul 2022 | CNY | 7.79 | 7.85 | 7.6 | 7.68 | 7.68 | -0.11 (-1.41%) | 7,020,066 |
5 Jul 2022 | CNY | 7.81 | 7.88 | 7.67 | 7.79 | 7.79 | -0.12 (-1.52%) | 9,115,249 |
4 Jul 2022 | CNY | 7.62 | 7.94 | 7.51 | 7.91 | 7.91 | +0.35 (+4.63%) | 14,873,549 |
1 Jul 2022 | CNY | 7.68 | 7.68 | 7.53 | 7.56 | 7.56 | -0.13 (-1.69%) | 8,365,500 |
30 Jun 2022 | CNY | 7.63 | 7.74 | 7.6 | 7.69 | 7.69 | +0.02 (+0.26%) | 13,604,735 |
29 Jun 2022 | CNY | 8.03 | 8.05 | 7.65 | 7.67 | 7.67 | -0.36 (-4.48%) | 18,217,500 |
28 Jun 2022 | CNY | 8.13 | 8.2 | 7.97 | 8.03 | 8.03 | -0.35 (-4.18%) | 29,540,171 |
27 Jun 2022 | CNY | 7.93 | 8.72 | 7.85 | 8.38 | 8.38 | +0.45 (+5.67%) | 47,707,098 |
24 Jun 2022 | CNY | 7.51 | 8.21 | 7.46 | 7.93 | 7.93 | +0.47 (+6.30%) | 37,993,867 |
23 Jun 2022 | CNY | 7.25 | 7.46 | 7.23 | 7.46 | 7.46 | +0.2 (+2.75%) | 8,857,102 |
22 Jun 2022 | CNY | 7.3 | 7.44 | 7.24 | 7.26 | 7.26 | -0.12 (-1.63%) | 7,439,202 |
21 Jun 2022 | CNY | 7.49 | 7.52 | 7.3 | 7.38 | 7.38 | -0.11 (-1.47%) | 7,134,061 |
20 Jun 2022 | CNY | 7.35 | 7.5 | 7.3 | 7.49 | 7.49 | +0.18 (+2.46%) | 9,140,794 |
17 Jun 2022 | CNY | 7.17 | 7.35 | 7.13 | 7.31 | 7.31 | +0.1 (+1.39%) | 6,980,496 |
16 Jun 2022 | CNY | 7.23 | 7.3 | 7.16 | 7.21 | 7.21 | -0.05 (-0.69%) | 7,431,902 |
15 Jun 2022 | CNY | 7.36 | 7.42 | 7.26 | 7.26 | 7.26 | -0.1 (-1.36%) | 7,619,096 |
14 Jun 2022 | CNY | 7.41 | 7.41 | 7.12 | 7.36 | 7.36 | -0.08 (-1.08%) | 8,103,806 |
13 Jun 2022 | CNY | 7.46 | 7.51 | 7.32 | 7.44 | 7.44 | +0.06 (+0.81%) | 11,024,391 |
10 Jun 2022 | CNY | 7.14 | 7.61 | 7.11 | 7.38 | 7.38 | +0.16 (+2.22%) | 14,458,146 |
9 Jun 2022 | CNY | 7.4 | 7.55 | 7.14 | 7.22 | 7.22 | -0.4 (-5.25%) | 20,619,652 |
8 Jun 2022 | CNY | 7.23 | 7.94 | 7.02 | 7.62 | 7.62 | +0.4 (+5.54%) | 24,891,381 |
7 Jun 2022 | CNY | 7.36 | 7.36 | 7.18 | 7.22 | 7.22 | -0.11 (-1.50%) | 4,338,929 |
6 Jun 2022 | CNY | 7.22 | 7.37 | 7.22 | 7.33 | 7.33 | +0.09 (+1.24%) | 5,655,823 |
2 Jun 2022 | CNY | 7.17 | 7.27 | 7.16 | 7.24 | 7.24 | +0.02 (+0.28%) | 4,005,600 |
1 Jun 2022 | CNY | 7.08 | 7.27 | 7.05 | 7.22 | 7.22 | +0.15 (+2.12%) | 6,329,600 |
31 May 2022 | CNY | 7.03 | 7.09 | 6.98 | 7.07 | 7.07 | +0.04 (+0.57%) | 4,055,000 |