Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 6.85 | 6.85 | 6.69 | 6.72 | 6.72 | -0.13 (-1.90%) | 4,538,456 |
8 Jul 2022 | CNY | 6.75 | 6.88 | 6.72 | 6.85 | 6.85 | +0.1 (+1.48%) | 5,475,800 |
7 Jul 2022 | CNY | 6.65 | 6.82 | 6.65 | 6.75 | 6.75 | +0.08 (+1.20%) | 5,630,800 |
6 Jul 2022 | CNY | 6.78 | 6.84 | 6.62 | 6.67 | 6.67 | -0.03 (-0.45%) | 5,256,900 |
5 Jul 2022 | CNY | 6.81 | 6.84 | 6.63 | 6.7 | 6.7 | -0.11 (-1.62%) | 5,215,102 |
4 Jul 2022 | CNY | 6.87 | 6.89 | 6.75 | 6.81 | 6.81 | -0.03 (-0.44%) | 4,269,100 |
1 Jul 2022 | CNY | 6.85 | 6.93 | 6.81 | 6.84 | 6.84 | -0.01 (-0.15%) | 4,691,300 |
30 Jun 2022 | CNY | 6.86 | 6.99 | 6.85 | 6.85 | 6.85 | -0.01 (-0.15%) | 6,163,770 |
29 Jun 2022 | CNY | 7.09 | 7.13 | 6.85 | 6.86 | 6.86 | -0.24 (-3.38%) | 11,712,800 |
28 Jun 2022 | CNY | 7.03 | 7.15 | 7 | 7.1 | 7.1 | +0.06 (+0.85%) | 7,825,100 |
27 Jun 2022 | CNY | 7.1 | 7.16 | 6.99 | 7.04 | 7.04 | -0.06 (-0.85%) | 9,972,720 |
24 Jun 2022 | CNY | 7.07 | 7.24 | 7.06 | 7.1 | 7.1 | -0.03 (-0.42%) | 10,187,783 |
23 Jun 2022 | CNY | 7.02 | 7.17 | 6.97 | 7.13 | 7.13 | +0.09 (+1.28%) | 8,679,712 |
22 Jun 2022 | CNY | 7.07 | 7.19 | 6.9 | 7.04 | 7.04 | +0.01 (+0.14%) | 12,518,850 |
21 Jun 2022 | CNY | 6.93 | 7.03 | 6.85 | 7.03 | 7.03 | +0.09 (+1.30%) | 9,349,700 |
20 Jun 2022 | CNY | 6.86 | 7.07 | 6.82 | 6.94 | 6.94 | +0.12 (+1.76%) | 11,269,184 |
17 Jun 2022 | CNY | 6.8 | 6.91 | 6.77 | 6.82 | 6.82 | -0.04 (-0.58%) | 8,058,200 |
16 Jun 2022 | CNY | 6.77 | 6.86 | 6.73 | 6.86 | 6.86 | +0.08 (+1.18%) | 9,042,813 |
15 Jun 2022 | CNY | 7.04 | 7.05 | 6.77 | 6.78 | 6.78 | -0.25 (-3.56%) | 15,805,287 |
14 Jun 2022 | CNY | 7.11 | 7.12 | 6.88 | 7.03 | 7.03 | -0.21 (-2.90%) | 14,318,973 |
13 Jun 2022 | CNY | 7.06 | 7.38 | 6.97 | 7.24 | 7.24 | +0.07 (+0.98%) | 19,387,512 |
10 Jun 2022 | CNY | 7.08 | 7.31 | 7.01 | 7.17 | 7.17 | -0.03 (-0.42%) | 21,622,086 |
9 Jun 2022 | CNY | 7.9 | 7.93 | 7.11 | 7.2 | 7.2 | -1 (-12.20%) | 35,275,862 |
8 Jun 2022 | CNY | 7.86 | 8.67 | 7.86 | 8.2 | 8.2 | +0.25 (+3.14%) | 40,818,630 |
7 Jun 2022 | CNY | 9.2 | 9.2 | 7.94 | 7.95 | 7.95 | +0.28 (+3.65%) | 56,844,976 |
6 Jun 2022 | CNY | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | +1.28 (+20.03%) | 1,713,400 |
19 May 2022 | CNY | 6.38 | 6.44 | 6.24 | 6.39 | 6.39 | +0.02 (+0.31%) | 8,186,061 |
18 May 2022 | CNY | 6.07 | 6.47 | 6.02 | 6.37 | 6.37 | +0.27 (+4.43%) | 9,091,222 |
17 May 2022 | CNY | 5.83 | 6.24 | 5.83 | 6.1 | 6.1 | +0.25 (+4.27%) | 9,534,200 |
16 May 2022 | CNY | 5.8 | 5.92 | 5.71 | 5.85 | 5.85 | -0.07 (-1.18%) | 5,647,935 |