Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.3 | 8.31 | 8.12 | 8.12 | 8.12 | -0.16 (-1.93%) | 2,906,900 |
11 Jul 2022 | CNY | 8.52 | 8.52 | 8.22 | 8.28 | 8.28 | -0.23 (-2.70%) | 2,854,200 |
8 Jul 2022 | CNY | 8.41 | 8.76 | 8.4 | 8.51 | 8.51 | +0.09 (+1.07%) | 3,667,400 |
7 Jul 2022 | CNY | 8.16 | 8.43 | 8.11 | 8.42 | 8.42 | +0.28 (+3.44%) | 3,230,400 |
6 Jul 2022 | CNY | 8.21 | 8.3 | 8.08 | 8.14 | 8.14 | -0.14 (-1.69%) | 2,269,000 |
5 Jul 2022 | CNY | 8.44 | 8.5 | 8.15 | 8.28 | 8.28 | -0.16 (-1.90%) | 4,394,903 |
4 Jul 2022 | CNY | 8.5 | 8.52 | 8.35 | 8.44 | 8.44 | -0.03 (-0.35%) | 2,657,700 |
1 Jul 2022 | CNY | 8.58 | 8.63 | 8.41 | 8.47 | 8.47 | -0.03 (-0.35%) | 3,078,500 |
30 Jun 2022 | CNY | 8.51 | 8.68 | 8.49 | 8.5 | 8.5 | -0.02 (-0.23%) | 2,972,000 |
29 Jun 2022 | CNY | 8.83 | 8.93 | 8.52 | 8.52 | 8.52 | -0.32 (-3.62%) | 4,752,935 |
28 Jun 2022 | CNY | 8.65 | 8.91 | 8.5 | 8.84 | 8.84 | +0.2 (+2.31%) | 5,516,563 |
27 Jun 2022 | CNY | 8.89 | 8.89 | 8.59 | 8.64 | 8.64 | -0.13 (-1.48%) | 5,151,112 |
24 Jun 2022 | CNY | 8.46 | 9.15 | 8.42 | 8.77 | 8.77 | +0.31 (+3.66%) | 10,856,107 |
23 Jun 2022 | CNY | 8.38 | 8.53 | 8.3 | 8.46 | 8.46 | +0.1 (+1.20%) | 2,766,300 |
22 Jun 2022 | CNY | 8.66 | 8.66 | 8.32 | 8.36 | 8.36 | -0.24 (-2.79%) | 2,421,000 |
21 Jun 2022 | CNY | 8.59 | 8.67 | 8.49 | 8.6 | 8.6 | 0.0 (0.0%) | 3,573,100 |
20 Jun 2022 | CNY | 8.41 | 8.68 | 8.26 | 8.6 | 8.6 | +0.25 (+2.99%) | 4,854,420 |
17 Jun 2022 | CNY | 8.33 | 8.39 | 8.15 | 8.35 | 8.35 | -0.01 (-0.12%) | 2,980,500 |
16 Jun 2022 | CNY | 8.33 | 8.49 | 8.22 | 8.36 | 8.36 | +0.02 (+0.24%) | 3,752,700 |
15 Jun 2022 | CNY | 8.46 | 8.59 | 8.3 | 8.34 | 8.34 | -0.11 (-1.30%) | 3,386,700 |
14 Jun 2022 | CNY | 8.45 | 8.47 | 8.15 | 8.45 | 8.45 | -0.1 (-1.17%) | 2,735,260 |
13 Jun 2022 | CNY | 8.35 | 8.67 | 8.35 | 8.55 | 8.55 | +0.12 (+1.42%) | 2,517,500 |
10 Jun 2022 | CNY | 8.22 | 8.47 | 8.2 | 8.43 | 8.43 | +0.18 (+2.18%) | 2,327,860 |
9 Jun 2022 | CNY | 8.46 | 8.51 | 8.16 | 8.25 | 8.25 | -0.22 (-2.60%) | 2,910,800 |
8 Jun 2022 | CNY | 8.62 | 8.71 | 8.37 | 8.47 | 8.47 | -0.1 (-1.17%) | 3,723,900 |
7 Jun 2022 | CNY | 8.78 | 8.78 | 8.51 | 8.57 | 8.57 | -0.25 (-2.83%) | 2,822,000 |
6 Jun 2022 | CNY | 8.8 | 8.86 | 8.66 | 8.82 | 8.82 | +0.06 (+0.68%) | 2,839,100 |
2 Jun 2022 | CNY | 8.67 | 8.78 | 8.6 | 8.76 | 8.76 | +0.08 (+0.92%) | 2,177,300 |
1 Jun 2022 | CNY | 8.58 | 8.89 | 8.47 | 8.68 | 8.68 | +0.01 (+0.12%) | 3,631,600 |
31 May 2022 | CNY | 8.61 | 8.72 | 8.48 | 8.67 | 8.67 | +0.08 (+0.93%) | 3,297,385 |