Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 7.19 | 7.23 | 6.97 | 6.98 | 6.98 | -0.21 (-2.92%) | 3,131,600 |
11 Jul 2022 | CNY | 7.21 | 7.29 | 7.12 | 7.19 | 7.19 | +0.01 (+0.14%) | 2,836,700 |
8 Jul 2022 | CNY | 6.97 | 7.21 | 6.97 | 7.18 | 7.18 | +0.17 (+2.43%) | 3,012,181 |
7 Jul 2022 | CNY | 7.06 | 7.08 | 6.97 | 7.01 | 7.01 | -0.04 (-0.57%) | 2,346,581 |
6 Jul 2022 | CNY | 7.11 | 7.21 | 7 | 7.05 | 7.05 | -0.1 (-1.40%) | 3,159,976 |
5 Jul 2022 | CNY | 7.31 | 7.31 | 7.08 | 7.15 | 7.15 | -0.1 (-1.38%) | 3,490,508 |
4 Jul 2022 | CNY | 7.21 | 7.29 | 7.13 | 7.25 | 7.25 | +0.08 (+1.12%) | 3,498,955 |
1 Jul 2022 | CNY | 7.28 | 7.29 | 7.16 | 7.17 | 7.17 | -0.11 (-1.51%) | 2,715,800 |
30 Jun 2022 | CNY | 7.1 | 7.29 | 7.1 | 7.28 | 7.28 | +0.16 (+2.25%) | 3,551,085 |
29 Jun 2022 | CNY | 7.2 | 7.28 | 7.08 | 7.12 | 7.12 | -0.08 (-1.11%) | 3,568,867 |
28 Jun 2022 | CNY | 7.15 | 7.21 | 7.06 | 7.2 | 7.2 | +0.1 (+1.41%) | 3,410,234 |
27 Jun 2022 | CNY | 7.08 | 7.16 | 7.05 | 7.1 | 7.1 | +0.02 (+0.28%) | 2,695,039 |
24 Jun 2022 | CNY | 7.05 | 7.11 | 7.02 | 7.08 | 7.08 | +0.03 (+0.43%) | 3,039,856 |
23 Jun 2022 | CNY | 6.95 | 7.06 | 6.92 | 7.05 | 7.05 | +0.09 (+1.29%) | 2,925,100 |
22 Jun 2022 | CNY | 7.04 | 7.06 | 6.94 | 6.96 | 6.96 | -0.05 (-0.71%) | 2,923,500 |
21 Jun 2022 | CNY | 7.06 | 7.1 | 6.92 | 7.01 | 7.01 | -0.02 (-0.28%) | 3,091,300 |
20 Jun 2022 | CNY | 6.98 | 7.03 | 6.91 | 7.03 | 7.03 | +0.07 (+1.01%) | 2,844,400 |
17 Jun 2022 | CNY | 6.88 | 6.97 | 6.77 | 6.96 | 6.96 | +0.03 (+0.43%) | 2,826,300 |
16 Jun 2022 | CNY | 6.84 | 6.98 | 6.8 | 6.93 | 6.93 | +0.09 (+1.32%) | 2,692,884 |
15 Jun 2022 | CNY | 6.83 | 6.96 | 6.74 | 6.84 | 6.84 | +0.02 (+0.29%) | 2,920,000 |
14 Jun 2022 | CNY | 6.76 | 6.82 | 6.6 | 6.82 | 6.82 | 0.0 (0.0%) | 2,745,000 |
13 Jun 2022 | CNY | 6.81 | 6.85 | 6.75 | 6.82 | 6.82 | +0.01 (+0.15%) | 1,918,300 |
10 Jun 2022 | CNY | 6.7 | 6.85 | 6.69 | 6.81 | 6.81 | +0.05 (+0.74%) | 1,676,433 |
9 Jun 2022 | CNY | 6.93 | 6.95 | 6.74 | 6.76 | 6.76 | -0.21 (-3.01%) | 2,816,700 |
8 Jun 2022 | CNY | 7.05 | 7.05 | 6.86 | 6.97 | 6.97 | -0.05 (-0.71%) | 2,628,000 |
7 Jun 2022 | CNY | 7.04 | 7.06 | 6.92 | 7.02 | 7.02 | +0.01 (+0.14%) | 3,117,650 |
6 Jun 2022 | CNY | 7.05 | 7.06 | 6.95 | 7.01 | 7.01 | +0.1 (+1.45%) | 3,601,400 |
2 Jun 2022 | CNY | 6.95 | 6.98 | 6.8 | 6.91 | 6.91 | -0.04 (-0.58%) | 2,440,800 |
1 Jun 2022 | CNY | 6.99 | 7.12 | 6.9 | 6.95 | 6.95 | -0.01 (-0.14%) | 2,946,500 |
31 May 2022 | CNY | 6.94 | 6.98 | 6.78 | 6.96 | 6.96 | +0.03 (+0.43%) | 2,256,000 |