Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 10.72 | 11.76 | 10.17 | 10.36 | 10.36 | -0.33 (-3.09%) | 106,218,855 |
8 Jul 2022 | CNY | 9.99 | 10.69 | 9.83 | 10.69 | 10.69 | +0.97 (+9.98%) | 35,683,403 |
7 Jul 2022 | CNY | 8.86 | 9.72 | 8.8 | 9.72 | 9.72 | +0.88 (+9.95%) | 19,715,169 |
6 Jul 2022 | CNY | 8.95 | 9.12 | 8.73 | 8.84 | 8.84 | -0.21 (-2.32%) | 9,272,800 |
5 Jul 2022 | CNY | 8.88 | 9.23 | 8.83 | 9.05 | 9.05 | +0.11 (+1.23%) | 13,825,502 |
4 Jul 2022 | CNY | 8.77 | 8.99 | 8.67 | 8.94 | 8.94 | +0.03 (+0.34%) | 10,337,424 |
1 Jul 2022 | CNY | 8.96 | 9.15 | 8.89 | 8.91 | 8.91 | -0.06 (-0.67%) | 10,101,122 |
30 Jun 2022 | CNY | 8.92 | 9.16 | 8.86 | 8.97 | 8.97 | +0.09 (+1.01%) | 10,930,122 |
29 Jun 2022 | CNY | 9.3 | 9.35 | 8.86 | 8.88 | 8.88 | -0.45 (-4.82%) | 17,667,722 |
28 Jun 2022 | CNY | 9.4 | 9.41 | 9.21 | 9.33 | 9.33 | -0.07 (-0.74%) | 14,288,200 |
27 Jun 2022 | CNY | 9.24 | 9.53 | 9.16 | 9.4 | 9.4 | +0.12 (+1.29%) | 22,850,976 |
24 Jun 2022 | CNY | 9.09 | 9.4 | 9.03 | 9.28 | 9.28 | +0.17 (+1.87%) | 21,838,724 |
23 Jun 2022 | CNY | 9.06 | 9.11 | 8.74 | 9.11 | 9.11 | +0.05 (+0.55%) | 17,389,114 |
22 Jun 2022 | CNY | 8.85 | 9.26 | 8.7 | 9.06 | 9.06 | +0.22 (+2.49%) | 22,809,900 |
21 Jun 2022 | CNY | 9 | 9 | 8.75 | 8.84 | 8.84 | -0.14 (-1.56%) | 11,241,047 |
20 Jun 2022 | CNY | 8.84 | 9.07 | 8.83 | 8.98 | 8.98 | +0.22 (+2.51%) | 16,771,447 |
17 Jun 2022 | CNY | 8.49 | 9.05 | 8.44 | 8.76 | 8.76 | +0.21 (+2.46%) | 17,523,704 |
16 Jun 2022 | CNY | 8.53 | 8.7 | 8.5 | 8.55 | 8.55 | +0.02 (+0.23%) | 6,949,406 |
15 Jun 2022 | CNY | 8.77 | 8.83 | 8.52 | 8.53 | 8.53 | -0.27 (-3.07%) | 12,282,500 |
14 Jun 2022 | CNY | 8.62 | 8.8 | 8.38 | 8.8 | 8.8 | +0.05 (+0.57%) | 11,254,522 |
13 Jun 2022 | CNY | 8.61 | 8.86 | 8.59 | 8.75 | 8.75 | +0.02 (+0.23%) | 9,563,500 |
10 Jun 2022 | CNY | 8.65 | 8.75 | 8.5 | 8.73 | 8.73 | +0.17 (+1.99%) | 8,921,324 |
9 Jun 2022 | CNY | 8.85 | 8.85 | 8.47 | 8.56 | 8.56 | -0.28 (-3.17%) | 11,736,700 |
8 Jun 2022 | CNY | 8.99 | 9.03 | 8.57 | 8.84 | 8.84 | -0.17 (-1.89%) | 20,845,053 |
7 Jun 2022 | CNY | 9.06 | 9.12 | 8.88 | 9.01 | 9.01 | -0.07 (-0.77%) | 13,651,067 |
6 Jun 2022 | CNY | 8.95 | 9.2 | 8.94 | 9.08 | 9.08 | +0.05 (+0.55%) | 13,625,294 |
2 Jun 2022 | CNY | 9.35 | 9.35 | 8.94 | 9.03 | 9.03 | 0.0 (0.0%) | 17,886,924 |
1 Jun 2022 | CNY | 8.9 | 9.18 | 8.86 | 9.03 | 9.03 | -0.12 (-1.31%) | 20,703,724 |
31 May 2022 | CNY | 8.6 | 9.2 | 8.53 | 9.15 | 9.15 | +0.53 (+6.15%) | 37,984,004 |
30 May 2022 | CNY | 8.52 | 8.78 | 8.43 | 8.62 | 8.62 | +0.06 (+0.70%) | 21,163,698 |