Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 9.49 | 9.7 | 9.37 | 9.6 | 9.6 | +0.12 (+1.27%) | 3,824,929 |
1 Jul 2022 | CNY | 9.63 | 9.68 | 9.42 | 9.48 | 9.48 | -0.14 (-1.46%) | 3,651,450 |
30 Jun 2022 | CNY | 9.61 | 9.83 | 9.52 | 9.62 | 9.62 | +0.09 (+0.94%) | 4,375,352 |
29 Jun 2022 | CNY | 9.83 | 9.93 | 9.52 | 9.53 | 9.53 | -0.37 (-3.74%) | 5,778,550 |
28 Jun 2022 | CNY | 9.74 | 9.92 | 9.64 | 9.9 | 9.9 | +0.09 (+0.92%) | 5,549,458 |
27 Jun 2022 | CNY | 9.66 | 9.92 | 9.49 | 9.81 | 9.81 | +0.16 (+1.66%) | 6,222,000 |
24 Jun 2022 | CNY | 9.91 | 9.91 | 9.61 | 9.65 | 9.65 | 0.0 (0.0%) | 7,020,600 |
23 Jun 2022 | CNY | 9.48 | 9.67 | 9.27 | 9.65 | 9.65 | +0.26 (+2.77%) | 6,916,850 |
22 Jun 2022 | CNY | 9.33 | 9.68 | 9.25 | 9.39 | 9.39 | +0.07 (+0.75%) | 7,246,790 |
21 Jun 2022 | CNY | 9.66 | 9.67 | 9.2 | 9.32 | 9.32 | -0.11 (-1.17%) | 5,765,114 |
20 Jun 2022 | CNY | 9.2 | 9.59 | 9.17 | 9.43 | 9.43 | +0.26 (+2.84%) | 8,021,400 |
17 Jun 2022 | CNY | 8.91 | 9.2 | 8.87 | 9.17 | 9.17 | +0.2 (+2.23%) | 5,444,004 |
16 Jun 2022 | CNY | 8.95 | 9.06 | 8.92 | 8.97 | 8.97 | +0.02 (+0.22%) | 3,225,402 |
15 Jun 2022 | CNY | 9.19 | 9.23 | 8.95 | 8.95 | 8.95 | -0.17 (-1.86%) | 4,542,804 |
14 Jun 2022 | CNY | 9.09 | 9.27 | 8.89 | 9.12 | 9.12 | -0.13 (-1.41%) | 4,990,300 |
13 Jun 2022 | CNY | 9.01 | 9.46 | 8.92 | 9.25 | 9.25 | +0.24 (+2.66%) | 8,216,700 |
10 Jun 2022 | CNY | 8.64 | 9.17 | 8.63 | 9.01 | 9.01 | +0.38 (+4.40%) | 7,422,750 |
9 Jun 2022 | CNY | 8.82 | 8.89 | 8.56 | 8.63 | 8.63 | -0.25 (-2.82%) | 4,463,450 |
8 Jun 2022 | CNY | 8.94 | 9.07 | 8.68 | 8.88 | 8.88 | -0.07 (-0.78%) | 5,386,500 |
7 Jun 2022 | CNY | 9.25 | 9.4 | 8.93 | 8.95 | 8.95 | -0.26 (-2.82%) | 7,388,400 |
6 Jun 2022 | CNY | 9.49 | 9.68 | 9.15 | 9.21 | 9.21 | +0.1 (+1.10%) | 10,433,928 |
2 Jun 2022 | CNY | 8.85 | 9.17 | 8.73 | 9.11 | 9.11 | +0.22 (+2.47%) | 8,298,400 |
1 Jun 2022 | CNY | 8.67 | 9.18 | 8.65 | 8.89 | 8.89 | +0.25 (+2.89%) | 8,515,450 |
31 May 2022 | CNY | 8.88 | 8.93 | 8.5 | 8.64 | 8.64 | 0.0 (0.0%) | 4,186,300 |
30 May 2022 | CNY | 8.47 | 8.67 | 8.39 | 8.64 | 8.64 | +0.13 (+1.53%) | 3,869,615 |
27 May 2022 | CNY | 8.7 | 8.76 | 8.43 | 8.51 | 8.51 | -0.17 (-1.96%) | 3,443,750 |
26 May 2022 | CNY | 8.71 | 8.8 | 8.41 | 8.68 | 8.68 | -0.09 (-1.03%) | 5,062,700 |
25 May 2022 | CNY | 8.43 | 8.77 | 8.42 | 8.77 | 8.77 | +0.37 (+4.40%) | 6,093,150 |
24 May 2022 | CNY | 8.93 | 8.96 | 8.4 | 8.4 | 8.4 | -0.47 (-5.30%) | 4,447,850 |
23 May 2022 | CNY | 8.74 | 8.87 | 8.61 | 8.87 | 8.87 | +0.12 (+1.37%) | 4,274,064 |