Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 8.78 | 8.87 | 8.52 | 8.84 | 8.84 | +0.02 (+0.23%) | 20,184,012 |
8 Jul 2022 | CNY | 9.1 | 9.2 | 8.81 | 8.82 | 8.82 | -0.2 (-2.22%) | 21,246,529 |
7 Jul 2022 | CNY | 8.54 | 9.1 | 8.52 | 9.02 | 9.02 | +0.47 (+5.50%) | 31,858,866 |
6 Jul 2022 | CNY | 8.66 | 8.75 | 8.37 | 8.55 | 8.55 | -0.17 (-1.95%) | 21,838,879 |
5 Jul 2022 | CNY | 8.95 | 9.07 | 8.62 | 8.72 | 8.72 | -0.22 (-2.46%) | 23,031,510 |
4 Jul 2022 | CNY | 8.64 | 9.07 | 8.56 | 8.94 | 8.94 | +0.29 (+3.35%) | 25,810,649 |
1 Jul 2022 | CNY | 8.58 | 8.76 | 8.41 | 8.65 | 8.65 | +0.1 (+1.17%) | 21,232,414 |
30 Jun 2022 | CNY | 8.81 | 8.89 | 8.48 | 8.55 | 8.55 | -0.35 (-3.93%) | 31,327,984 |
29 Jun 2022 | CNY | 9.3 | 9.36 | 8.74 | 8.9 | 8.9 | -0.5 (-5.32%) | 52,178,338 |
28 Jun 2022 | CNY | 9.42 | 9.58 | 9.22 | 9.4 | 9.4 | -0.02 (-0.21%) | 38,052,685 |
27 Jun 2022 | CNY | 9.49 | 9.65 | 9.2 | 9.42 | 9.42 | -0.08 (-0.84%) | 50,765,638 |
24 Jun 2022 | CNY | 9.24 | 9.9 | 9.06 | 9.5 | 9.5 | +0.29 (+3.15%) | 60,468,571 |
23 Jun 2022 | CNY | 8.68 | 9.26 | 8.48 | 9.21 | 9.21 | +0.46 (+5.26%) | 59,773,124 |
22 Jun 2022 | CNY | 8.46 | 9.03 | 8.34 | 8.75 | 8.75 | +0.32 (+3.80%) | 54,645,161 |
21 Jun 2022 | CNY | 8.43 | 8.58 | 8.3 | 8.43 | 8.43 | -0.01 (-0.12%) | 30,094,445 |
20 Jun 2022 | CNY | 8.28 | 8.46 | 8.08 | 8.44 | 8.44 | +0.2 (+2.43%) | 38,607,831 |
17 Jun 2022 | CNY | 7.94 | 8.3 | 7.88 | 8.24 | 8.24 | +0.3 (+3.78%) | 37,870,667 |
16 Jun 2022 | CNY | 7.85 | 8.11 | 7.83 | 7.94 | 7.94 | +0.06 (+0.76%) | 24,113,262 |
15 Jun 2022 | CNY | 8.1 | 8.17 | 7.86 | 7.88 | 7.88 | -0.2 (-2.48%) | 25,520,666 |
14 Jun 2022 | CNY | 7.85 | 8.1 | 7.56 | 8.08 | 8.08 | +0.16 (+2.02%) | 29,545,180 |
13 Jun 2022 | CNY | 7.76 | 8.04 | 7.68 | 7.92 | 7.92 | +0.07 (+0.89%) | 24,292,887 |
10 Jun 2022 | CNY | 7.63 | 7.88 | 7.6 | 7.85 | 7.85 | +0.17 (+2.21%) | 16,938,637 |
9 Jun 2022 | CNY | 7.82 | 7.83 | 7.64 | 7.68 | 7.68 | -0.18 (-2.29%) | 14,592,504 |
8 Jun 2022 | CNY | 7.95 | 8.02 | 7.66 | 7.86 | 7.86 | -0.05 (-0.63%) | 19,909,560 |
7 Jun 2022 | CNY | 8.12 | 8.23 | 7.84 | 7.91 | 7.91 | -0.24 (-2.94%) | 29,576,909 |
6 Jun 2022 | CNY | 7.92 | 8.23 | 7.72 | 8.15 | 8.15 | +0.19 (+2.39%) | 38,950,298 |
2 Jun 2022 | CNY | 7.82 | 8.01 | 7.81 | 7.96 | 7.96 | +0.06 (+0.76%) | 27,202,800 |
1 Jun 2022 | CNY | 7.62 | 7.97 | 7.58 | 7.9 | 7.9 | +0.33 (+4.36%) | 41,422,422 |
31 May 2022 | CNY | 7.59 | 7.64 | 7.46 | 7.57 | 7.57 | -0.13 (-1.69%) | 21,365,094 |
30 May 2022 | CNY | 7.54 | 7.73 | 7.49 | 7.7 | 7.7 | -0.04 (-0.52%) | 22,709,128 |