Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.18 | 8.24 | 8.11 | 8.14 | 8.14 | -0.06 (-0.73%) | 1,426,000 |
11 Jul 2022 | CNY | 8.26 | 8.29 | 8.13 | 8.2 | 8.2 | -0.02 (-0.24%) | 1,615,754 |
8 Jul 2022 | CNY | 8.09 | 8.3 | 8.05 | 8.22 | 8.22 | +0.13 (+1.61%) | 2,528,665 |
7 Jul 2022 | CNY | 8.6 | 8.6 | 8.09 | 8.09 | 8.09 | -0.72 (-8.17%) | 3,342,054 |
6 Jul 2022 | CNY | 8.91 | 8.94 | 8.65 | 8.81 | 8.81 | -0.14 (-1.56%) | 3,339,759 |
5 Jul 2022 | CNY | 9.04 | 9.16 | 8.87 | 8.95 | 8.95 | -0.06 (-0.67%) | 3,035,014 |
4 Jul 2022 | CNY | 9.15 | 9.24 | 8.96 | 9.01 | 9.01 | -0.16 (-1.74%) | 2,988,615 |
1 Jul 2022 | CNY | 9.17 | 9.35 | 9.1 | 9.17 | 9.17 | +0.01 (+0.11%) | 3,142,742 |
30 Jun 2022 | CNY | 9.31 | 9.31 | 9.13 | 9.16 | 9.16 | -0.03 (-0.33%) | 2,813,281 |
29 Jun 2022 | CNY | 9.24 | 9.32 | 9.14 | 9.19 | 9.19 | -0.05 (-0.54%) | 2,912,357 |
28 Jun 2022 | CNY | 9.21 | 9.27 | 9.16 | 9.24 | 9.24 | +0.03 (+0.33%) | 2,023,353 |
27 Jun 2022 | CNY | 9.15 | 9.26 | 9.08 | 9.21 | 9.21 | +0.07 (+0.77%) | 3,078,027 |
24 Jun 2022 | CNY | 9.2 | 9.24 | 9.07 | 9.14 | 9.14 | 0.0 (0.0%) | 2,833,424 |
23 Jun 2022 | CNY | 9.04 | 9.15 | 8.83 | 9.14 | 9.14 | +0.22 (+2.47%) | 3,496,012 |
22 Jun 2022 | CNY | 9.06 | 9.16 | 8.89 | 8.92 | 8.92 | -0.13 (-1.44%) | 2,970,733 |
21 Jun 2022 | CNY | 8.99 | 9.25 | 8.96 | 9.05 | 9.05 | +0.04 (+0.44%) | 4,392,701 |
20 Jun 2022 | CNY | 8.75 | 9.23 | 8.68 | 9.01 | 9.01 | +0.28 (+3.21%) | 6,684,345 |
17 Jun 2022 | CNY | 8.87 | 8.9 | 8.63 | 8.73 | 8.73 | -0.18 (-2.02%) | 3,421,819 |
16 Jun 2022 | CNY | 8.66 | 8.97 | 8.55 | 8.91 | 8.91 | +0.24 (+2.77%) | 5,399,230 |
15 Jun 2022 | CNY | 8.63 | 8.75 | 8.56 | 8.67 | 8.67 | +0.07 (+0.81%) | 4,716,403 |
14 Jun 2022 | CNY | 8.56 | 8.62 | 8.26 | 8.6 | 8.6 | +0.04 (+0.47%) | 3,246,708 |
13 Jun 2022 | CNY | 8.67 | 8.67 | 8.51 | 8.56 | 8.56 | -0.11 (-1.27%) | 2,510,433 |
10 Jun 2022 | CNY | 8.6 | 8.69 | 8.52 | 8.67 | 8.67 | -0.02 (-0.23%) | 2,850,029 |
9 Jun 2022 | CNY | 8.56 | 8.76 | 8.46 | 8.69 | 8.69 | +0.14 (+1.64%) | 5,314,050 |
8 Jun 2022 | CNY | 8.54 | 8.72 | 8.43 | 8.55 | 8.55 | -0.01 (-0.12%) | 3,626,059 |
7 Jun 2022 | CNY | 8.6 | 8.77 | 8.42 | 8.56 | 8.56 | -0.09 (-1.04%) | 4,427,123 |
6 Jun 2022 | CNY | 8.5 | 8.73 | 8.48 | 8.65 | 8.65 | +0.14 (+1.65%) | 4,386,215 |
2 Jun 2022 | CNY | 8.67 | 8.7 | 8.5 | 8.51 | 8.51 | -0.14 (-1.62%) | 4,184,046 |
1 Jun 2022 | CNY | 8.62 | 8.72 | 8.48 | 8.65 | 8.65 | +0.01 (+0.12%) | 5,133,599 |
31 May 2022 | CNY | 8.79 | 8.79 | 8.54 | 8.64 | 8.64 | -0.13 (-1.48%) | 5,077,216 |