Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.31 | 8.39 | 8.22 | 8.24 | 8.24 | -0.07 (-0.84%) | 1,512,900 |
11 Jul 2022 | CNY | 8.33 | 8.41 | 8.2 | 8.31 | 8.31 | -0.06 (-0.72%) | 1,118,153 |
8 Jul 2022 | CNY | 8.23 | 8.5 | 8.22 | 8.37 | 8.37 | +0.13 (+1.58%) | 2,594,677 |
7 Jul 2022 | CNY | 8.33 | 8.33 | 8.17 | 8.24 | 8.24 | -0.07 (-0.84%) | 2,397,933 |
6 Jul 2022 | CNY | 8.35 | 8.47 | 8.28 | 8.31 | 8.31 | -0.27 (-3.15%) | 4,153,123 |
5 Jul 2022 | CNY | 8.83 | 8.83 | 8.08 | 8.58 | 8.58 | -0.34 (-3.81%) | 14,286,583 |
4 Jul 2022 | CNY | 8.85 | 8.96 | 8.82 | 8.92 | 8.92 | +0.07 (+0.79%) | 1,873,210 |
1 Jul 2022 | CNY | 8.84 | 8.9 | 8.69 | 8.85 | 8.85 | +0.01 (+0.11%) | 2,213,455 |
30 Jun 2022 | CNY | 8.94 | 8.97 | 8.8 | 8.84 | 8.84 | -0.03 (-0.34%) | 3,125,560 |
29 Jun 2022 | CNY | 8.92 | 8.99 | 8.85 | 8.87 | 8.87 | -0.06 (-0.67%) | 3,021,465 |
28 Jun 2022 | CNY | 8.9 | 8.97 | 8.86 | 8.93 | 8.93 | +0.02 (+0.22%) | 1,600,866 |
27 Jun 2022 | CNY | 8.94 | 9 | 8.88 | 8.91 | 8.91 | -0.04 (-0.45%) | 1,441,700 |
24 Jun 2022 | CNY | 9 | 9.02 | 8.92 | 8.95 | 8.95 | -0.05 (-0.56%) | 1,321,600 |
23 Jun 2022 | CNY | 8.98 | 9 | 8.85 | 9 | 9 | 0.0 (0.0%) | 1,632,030 |
22 Jun 2022 | CNY | 8.96 | 9.25 | 8.96 | 9 | 9 | +0.05 (+0.56%) | 3,109,000 |
21 Jun 2022 | CNY | 8.91 | 8.97 | 8.85 | 8.95 | 8.95 | +0.07 (+0.79%) | 1,519,719 |
20 Jun 2022 | CNY | 8.9 | 8.95 | 8.82 | 8.88 | 8.88 | +0.01 (+0.11%) | 1,471,000 |
17 Jun 2022 | CNY | 9.07 | 9.07 | 8.82 | 8.87 | 8.87 | -0.16 (-1.77%) | 1,785,076 |
16 Jun 2022 | CNY | 9.05 | 9.07 | 8.99 | 9.03 | 9.03 | +0.03 (+0.33%) | 1,143,983 |
15 Jun 2022 | CNY | 9.17 | 9.17 | 8.98 | 9 | 9 | -0.11 (-1.21%) | 1,965,139 |
14 Jun 2022 | CNY | 8.93 | 9.15 | 8.89 | 9.11 | 9.11 | +0.06 (+0.66%) | 2,415,838 |
13 Jun 2022 | CNY | 8.89 | 9.08 | 8.76 | 9.05 | 9.05 | +0.21 (+2.38%) | 2,220,249 |
10 Jun 2022 | CNY | 8.85 | 8.92 | 8.75 | 8.84 | 8.84 | 0.0 (0.0%) | 1,171,254 |
9 Jun 2022 | CNY | 8.93 | 8.97 | 8.8 | 8.84 | 8.84 | -0.1 (-1.12%) | 1,127,149 |
8 Jun 2022 | CNY | 9.05 | 9.05 | 8.81 | 8.94 | 8.94 | -0.06 (-0.67%) | 1,954,130 |
7 Jun 2022 | CNY | 9.07 | 9.1 | 8.9 | 9 | 9 | -0.07 (-0.77%) | 1,205,700 |
6 Jun 2022 | CNY | 9 | 9.08 | 8.93 | 9.07 | 9.07 | +0.07 (+0.78%) | 1,529,669 |
2 Jun 2022 | CNY | 8.98 | 9.03 | 8.77 | 9 | 9 | +0.09 (+1.01%) | 1,984,726 |
1 Jun 2022 | CNY | 8.85 | 9 | 8.81 | 8.91 | 8.91 | 0.0 (0.0%) | 1,906,380 |
31 May 2022 | CNY | 9.01 | 9.11 | 8.85 | 8.91 | 8.91 | -0.08 (-0.89%) | 2,317,772 |