Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | CNY | 8.23 | 8.26 | 8.04 | 8.07 | 8.07 | -0.2 (-2.42%) | 8,516,636 |
7 Jul 2022 | CNY | 8.18 | 8.38 | 8.03 | 8.27 | 8.27 | +0.12 (+1.47%) | 12,869,137 |
6 Jul 2022 | CNY | 7.69 | 8.21 | 7.5 | 8.15 | 8.15 | +0.46 (+5.98%) | 17,950,345 |
5 Jul 2022 | CNY | 7.79 | 7.82 | 7.52 | 7.69 | 7.69 | -0.12 (-1.54%) | 5,691,956 |
4 Jul 2022 | CNY | 7.7 | 7.93 | 7.61 | 7.81 | 7.81 | +0.09 (+1.17%) | 9,344,355 |
1 Jul 2022 | CNY | 7.25 | 7.9 | 7.24 | 7.72 | 7.72 | +0.49 (+6.78%) | 14,247,948 |
30 Jun 2022 | CNY | 7.22 | 7.42 | 7.21 | 7.23 | 7.23 | -0.03 (-0.41%) | 3,872,951 |
29 Jun 2022 | CNY | 7.39 | 7.44 | 7.24 | 7.26 | 7.26 | -0.18 (-2.42%) | 4,392,265 |
28 Jun 2022 | CNY | 7.37 | 7.51 | 7.22 | 7.44 | 7.44 | +0.06 (+0.81%) | 4,723,046 |
27 Jun 2022 | CNY | 7.47 | 7.56 | 7.34 | 7.38 | 7.38 | -0.07 (-0.94%) | 3,534,406 |
24 Jun 2022 | CNY | 7.37 | 7.64 | 7.33 | 7.45 | 7.45 | +0.07 (+0.95%) | 4,293,920 |
23 Jun 2022 | CNY | 7.41 | 7.42 | 7.22 | 7.38 | 7.38 | +0.01 (+0.14%) | 3,497,061 |
22 Jun 2022 | CNY | 7.5 | 7.5 | 7.35 | 7.37 | 7.37 | -0.09 (-1.21%) | 3,006,879 |
21 Jun 2022 | CNY | 7.52 | 7.57 | 7.36 | 7.46 | 7.46 | -0.05 (-0.67%) | 4,308,476 |
20 Jun 2022 | CNY | 7.35 | 7.55 | 7.28 | 7.51 | 7.51 | +0.22 (+3.02%) | 5,651,508 |
17 Jun 2022 | CNY | 7.17 | 7.29 | 7.14 | 7.29 | 7.29 | +0.08 (+1.11%) | 4,035,586 |
16 Jun 2022 | CNY | 7.2 | 7.37 | 7.16 | 7.21 | 7.21 | -0.03 (-0.41%) | 5,689,608 |
15 Jun 2022 | CNY | 7.47 | 7.59 | 7.22 | 7.24 | 7.24 | -0.23 (-3.08%) | 9,168,324 |
14 Jun 2022 | CNY | 7.06 | 7.6 | 7.02 | 7.47 | 7.47 | +0.41 (+5.81%) | 14,787,761 |
13 Jun 2022 | CNY | 6.9 | 7.16 | 6.75 | 7.06 | 7.06 | +0.08 (+1.15%) | 7,683,432 |
10 Jun 2022 | CNY | 6.76 | 6.98 | 6.73 | 6.98 | 6.98 | +0.21 (+3.10%) | 4,983,052 |
9 Jun 2022 | CNY | 7 | 7 | 6.75 | 6.77 | 6.77 | -0.28 (-3.97%) | 6,180,015 |
8 Jun 2022 | CNY | 6.79 | 7.18 | 6.71 | 7.05 | 7.05 | +0.26 (+3.83%) | 14,520,369 |
7 Jun 2022 | CNY | 6.63 | 6.79 | 6.54 | 6.79 | 6.79 | +0.2 (+3.03%) | 8,137,002 |
6 Jun 2022 | CNY | 6.37 | 6.59 | 6.37 | 6.59 | 6.59 | +0.21 (+3.29%) | 6,264,939 |
2 Jun 2022 | CNY | 6.41 | 6.41 | 6.31 | 6.38 | 6.38 | -0.04 (-0.62%) | 2,978,086 |
1 Jun 2022 | CNY | 6.42 | 6.53 | 6.34 | 6.42 | 6.42 | +0.02 (+0.31%) | 4,653,910 |
31 May 2022 | CNY | 6.35 | 6.42 | 6.21 | 6.4 | 6.4 | +0.06 (+0.95%) | 4,916,345 |
30 May 2022 | CNY | 6.4 | 6.4 | 6.28 | 6.34 | 6.34 | -0.01 (-0.16%) | 3,899,970 |
27 May 2022 | CNY | 6.41 | 6.47 | 6.28 | 6.35 | 6.35 | -0.04 (-0.63%) | 5,268,175 |