Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | CNY | 9.72 | 9.88 | 9.32 | 9.52 | 9.52 | -0.63 (-6.21%) | 39,054,893 |
4 Jul 2022 | CNY | 9.6 | 10.38 | 9.45 | 10.15 | 10.15 | +0.71 (+7.52%) | 43,916,934 |
1 Jul 2022 | CNY | 10.31 | 10.34 | 9.32 | 9.44 | 9.44 | -0.91 (-8.79%) | 30,447,308 |
30 Jun 2022 | CNY | 10.11 | 11.08 | 10 | 10.35 | 10.35 | -0.26 (-2.45%) | 29,690,849 |
29 Jun 2022 | CNY | 10.19 | 11.29 | 10.11 | 10.61 | 10.61 | +0.27 (+2.61%) | 40,145,120 |
28 Jun 2022 | CNY | 10.62 | 10.98 | 9.74 | 10.34 | 10.34 | -0.48 (-4.44%) | 36,820,016 |
27 Jun 2022 | CNY | 9.88 | 10.82 | 9.88 | 10.82 | 10.82 | +0.98 (+9.96%) | 32,973,712 |
24 Jun 2022 | CNY | 10.07 | 11.28 | 9.81 | 9.84 | 9.84 | -0.53 (-5.11%) | 44,857,973 |
23 Jun 2022 | CNY | 9.69 | 10.37 | 9.6 | 10.37 | 10.37 | +0.94 (+9.97%) | 56,002,393 |
22 Jun 2022 | CNY | 8.46 | 9.43 | 8.46 | 9.43 | 9.43 | +0.86 (+10.04%) | 21,082,642 |
21 Jun 2022 | CNY | 8.39 | 8.85 | 8.21 | 8.57 | 8.57 | +0.24 (+2.88%) | 25,530,011 |
20 Jun 2022 | CNY | 7.94 | 8.33 | 7.91 | 8.33 | 8.33 | +0.76 (+10.04%) | 10,505,518 |
17 Jun 2022 | CNY | 7.46 | 7.58 | 7.45 | 7.57 | 7.57 | +0.08 (+1.07%) | 1,834,323 |
16 Jun 2022 | CNY | 7.56 | 7.61 | 7.45 | 7.49 | 7.49 | -0.07 (-0.93%) | 1,947,723 |
15 Jun 2022 | CNY | 7.66 | 7.71 | 7.54 | 7.56 | 7.56 | -0.1 (-1.31%) | 2,789,229 |
14 Jun 2022 | CNY | 7.5 | 7.67 | 7.45 | 7.66 | 7.66 | +0.1 (+1.32%) | 2,934,384 |
13 Jun 2022 | CNY | 7.54 | 7.61 | 7.49 | 7.56 | 7.56 | +0.01 (+0.13%) | 2,045,897 |
10 Jun 2022 | CNY | 7.54 | 7.59 | 7.48 | 7.55 | 7.55 | +0.03 (+0.40%) | 2,586,475 |
9 Jun 2022 | CNY | 7.66 | 7.68 | 7.46 | 7.52 | 7.52 | -0.1 (-1.31%) | 1,456,500 |
8 Jun 2022 | CNY | 7.65 | 7.7 | 7.45 | 7.62 | 7.62 | -0.04 (-0.52%) | 2,438,875 |
7 Jun 2022 | CNY | 7.73 | 7.73 | 7.54 | 7.66 | 7.66 | +0.01 (+0.13%) | 2,369,850 |
6 Jun 2022 | CNY | 7.65 | 7.73 | 7.58 | 7.65 | 7.65 | -0.18 (-2.30%) | 2,388,100 |
2 Jun 2022 | CNY | 7.74 | 7.85 | 7.68 | 7.83 | 7.83 | +0.1 (+1.29%) | 2,670,238 |
1 Jun 2022 | CNY | 7.64 | 7.76 | 7.62 | 7.73 | 7.73 | +0.04 (+0.52%) | 1,945,364 |
31 May 2022 | CNY | 7.77 | 7.77 | 7.58 | 7.69 | 7.69 | -0.06 (-0.77%) | 2,631,864 |
30 May 2022 | CNY | 7.48 | 7.82 | 7.44 | 7.75 | 7.75 | +0.27 (+3.61%) | 3,809,116 |
27 May 2022 | CNY | 7.5 | 7.58 | 7.39 | 7.48 | 7.48 | +0.01 (+0.13%) | 1,738,750 |
26 May 2022 | CNY | 7.46 | 7.61 | 7.27 | 7.47 | 7.47 | +0.04 (+0.54%) | 2,286,455 |
25 May 2022 | CNY | 7.25 | 7.46 | 7.25 | 7.43 | 7.43 | +0.16 (+2.20%) | 1,763,336 |
24 May 2022 | CNY | 7.56 | 7.64 | 7.25 | 7.27 | 7.27 | -0.29 (-3.84%) | 3,405,800 |