Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 9.16 | 9.16 | 8.92 | 9.08 | 9.08 | -0.11 (-1.20%) | 6,118,000 |
8 Jul 2022 | CNY | 9.43 | 9.46 | 9.15 | 9.19 | 9.19 | -0.23 (-2.44%) | 7,578,400 |
7 Jul 2022 | CNY | 9.28 | 9.44 | 9.12 | 9.42 | 9.42 | +0.2 (+2.17%) | 9,811,145 |
6 Jul 2022 | CNY | 9.05 | 9.3 | 9.01 | 9.22 | 9.22 | +0.08 (+0.88%) | 7,634,389 |
5 Jul 2022 | CNY | 9.36 | 9.4 | 8.93 | 9.14 | 9.14 | -0.16 (-1.72%) | 9,118,300 |
4 Jul 2022 | CNY | 9.24 | 9.37 | 9.11 | 9.3 | 9.3 | -0.03 (-0.32%) | 7,176,500 |
1 Jul 2022 | CNY | 9.49 | 9.52 | 9.2 | 9.33 | 9.33 | -0.11 (-1.17%) | 6,682,300 |
30 Jun 2022 | CNY | 9.6 | 9.76 | 9.39 | 9.44 | 9.44 | -0.22 (-2.28%) | 11,308,602 |
29 Jun 2022 | CNY | 10.26 | 10.27 | 9.6 | 9.66 | 9.66 | -0.59 (-5.76%) | 17,223,502 |
28 Jun 2022 | CNY | 10.25 | 10.37 | 10.11 | 10.25 | 10.25 | +0.06 (+0.59%) | 16,515,901 |
27 Jun 2022 | CNY | 10.04 | 10.4 | 9.81 | 10.19 | 10.19 | +0.13 (+1.29%) | 21,066,300 |
24 Jun 2022 | CNY | 9.92 | 10.4 | 9.76 | 10.06 | 10.06 | +0.14 (+1.41%) | 31,657,803 |
23 Jun 2022 | CNY | 9.3 | 9.99 | 9.18 | 9.92 | 9.92 | +0.75 (+8.18%) | 30,468,700 |
22 Jun 2022 | CNY | 9.23 | 9.54 | 9.15 | 9.17 | 9.17 | -0.07 (-0.76%) | 11,521,474 |
21 Jun 2022 | CNY | 9.5 | 9.5 | 9.07 | 9.24 | 9.24 | -0.18 (-1.91%) | 10,951,402 |
20 Jun 2022 | CNY | 9.57 | 9.9 | 9.36 | 9.42 | 9.42 | -0.11 (-1.15%) | 14,366,616 |
17 Jun 2022 | CNY | 9.14 | 9.65 | 9.13 | 9.53 | 9.53 | +0.26 (+2.80%) | 18,116,900 |
16 Jun 2022 | CNY | 9.13 | 9.41 | 9.11 | 9.27 | 9.27 | +0.08 (+0.87%) | 11,284,200 |
15 Jun 2022 | CNY | 9.51 | 9.63 | 9.19 | 9.19 | 9.19 | -0.3 (-3.16%) | 16,095,018 |
14 Jun 2022 | CNY | 9.22 | 9.57 | 9.07 | 9.49 | 9.49 | +0.19 (+2.04%) | 20,713,400 |
13 Jun 2022 | CNY | 9.1 | 9.68 | 9 | 9.3 | 9.3 | +0.26 (+2.88%) | 25,744,502 |
10 Jun 2022 | CNY | 8.56 | 9.21 | 8.51 | 9.04 | 9.04 | +0.45 (+5.24%) | 16,767,901 |
9 Jun 2022 | CNY | 8.76 | 8.79 | 8.52 | 8.59 | 8.59 | -0.31 (-3.48%) | 8,489,600 |
8 Jun 2022 | CNY | 8.88 | 8.92 | 8.49 | 8.9 | 8.9 | +0.07 (+0.79%) | 12,776,302 |
7 Jun 2022 | CNY | 9.2 | 9.21 | 8.77 | 8.83 | 8.83 | -0.41 (-4.44%) | 16,326,449 |
6 Jun 2022 | CNY | 9.15 | 9.31 | 9.07 | 9.24 | 9.24 | +0.01 (+0.11%) | 18,027,600 |
2 Jun 2022 | CNY | 8.65 | 9.33 | 8.55 | 9.23 | 9.23 | +0.54 (+6.21%) | 25,889,902 |
1 Jun 2022 | CNY | 8.5 | 8.95 | 8.47 | 8.69 | 8.69 | +0.15 (+1.76%) | 14,730,600 |
31 May 2022 | CNY | 8.67 | 8.72 | 8.22 | 8.54 | 8.54 | -0.16 (-1.84%) | 16,442,905 |
30 May 2022 | CNY | 8.77 | 8.85 | 8.55 | 8.7 | 8.7 | -0.21 (-2.36%) | 15,030,837 |