Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 7.82 | 7.83 | 7.63 | 7.65 | 7.65 | -0.18 (-2.30%) | 4,586,500 |
11 Jul 2022 | CNY | 7.8 | 7.87 | 7.66 | 7.83 | 7.83 | -0.03 (-0.38%) | 6,326,754 |
8 Jul 2022 | CNY | 7.81 | 7.91 | 7.77 | 7.86 | 7.86 | +0.06 (+0.77%) | 4,634,807 |
7 Jul 2022 | CNY | 7.93 | 7.94 | 7.78 | 7.8 | 7.8 | -0.07 (-0.89%) | 6,264,651 |
6 Jul 2022 | CNY | 7.91 | 8.04 | 7.79 | 7.87 | 7.87 | -0.13 (-1.63%) | 8,072,738 |
5 Jul 2022 | CNY | 8.13 | 8.25 | 7.93 | 8 | 8 | -0.07 (-0.87%) | 7,801,743 |
4 Jul 2022 | CNY | 8.14 | 8.22 | 8.05 | 8.07 | 8.07 | -0.13 (-1.59%) | 7,882,435 |
1 Jul 2022 | CNY | 8.48 | 8.48 | 8.1 | 8.2 | 8.2 | -0.24 (-2.84%) | 14,594,475 |
30 Jun 2022 | CNY | 8 | 8.55 | 7.96 | 8.44 | 8.44 | +0.49 (+6.16%) | 22,430,234 |
29 Jun 2022 | CNY | 8.18 | 8.22 | 7.92 | 7.95 | 7.95 | -0.21 (-2.57%) | 7,833,900 |
28 Jun 2022 | CNY | 8.06 | 8.18 | 8 | 8.16 | 8.16 | +0.1 (+1.24%) | 6,604,937 |
27 Jun 2022 | CNY | 8.09 | 8.3 | 8.05 | 8.06 | 8.06 | -0.08 (-0.98%) | 9,221,555 |
24 Jun 2022 | CNY | 7.95 | 8.22 | 7.85 | 8.14 | 8.14 | +0.24 (+3.04%) | 10,903,410 |
23 Jun 2022 | CNY | 7.83 | 7.93 | 7.68 | 7.9 | 7.9 | +0.09 (+1.15%) | 6,874,150 |
22 Jun 2022 | CNY | 8.01 | 8.07 | 7.8 | 7.81 | 7.81 | -0.19 (-2.38%) | 7,410,300 |
21 Jun 2022 | CNY | 8.1 | 8.14 | 7.9 | 8 | 8 | -0.08 (-0.99%) | 7,097,400 |
20 Jun 2022 | CNY | 8.28 | 8.29 | 8.06 | 8.08 | 8.08 | -0.13 (-1.58%) | 8,408,310 |
17 Jun 2022 | CNY | 8.17 | 8.25 | 7.92 | 8.21 | 8.21 | 0.0 (0.0%) | 10,282,960 |
16 Jun 2022 | CNY | 8.15 | 8.25 | 8.08 | 8.21 | 8.21 | +0.11 (+1.36%) | 7,997,150 |
15 Jun 2022 | CNY | 8.23 | 8.32 | 8.1 | 8.1 | 8.1 | -0.15 (-1.82%) | 7,905,450 |
14 Jun 2022 | CNY | 8.28 | 8.28 | 8.02 | 8.25 | 8.25 | -0.11 (-1.32%) | 11,032,750 |
13 Jun 2022 | CNY | 8.29 | 8.46 | 8.22 | 8.36 | 8.36 | +0.09 (+1.09%) | 8,201,460 |
10 Jun 2022 | CNY | 8.21 | 8.44 | 8.2 | 8.27 | 8.27 | 0.0 (0.0%) | 10,615,218 |
9 Jun 2022 | CNY | 8.31 | 8.52 | 8.22 | 8.27 | 8.27 | -0.18 (-2.13%) | 10,676,200 |
8 Jun 2022 | CNY | 8.96 | 8.99 | 8.3 | 8.45 | 8.45 | -0.49 (-5.48%) | 23,490,181 |
7 Jun 2022 | CNY | 9.01 | 9.13 | 8.83 | 8.94 | 8.94 | -0.06 (-0.67%) | 14,851,152 |
6 Jun 2022 | CNY | 8.77 | 9.14 | 8.68 | 9 | 9 | +0.25 (+2.86%) | 20,312,586 |
2 Jun 2022 | CNY | 8.81 | 8.96 | 8.66 | 8.75 | 8.75 | -0.18 (-2.02%) | 19,101,852 |
1 Jun 2022 | CNY | 8.99 | 9.17 | 8.83 | 8.93 | 8.93 | -0.04 (-0.45%) | 19,571,983 |
31 May 2022 | CNY | 9.5 | 9.6 | 8.89 | 8.97 | 8.97 | -0.63 (-6.56%) | 35,665,831 |