Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 8.04 | 8.2 | 7.97 | 8.06 | 8.06 | -0.04 (-0.49%) | 6,849,100 |
8 Jul 2022 | CNY | 8.03 | 8.29 | 8.01 | 8.1 | 8.1 | +0.07 (+0.87%) | 8,196,150 |
7 Jul 2022 | CNY | 8.2 | 8.2 | 8.01 | 8.03 | 8.03 | -0.07 (-0.86%) | 7,697,115 |
6 Jul 2022 | CNY | 8.5 | 8.5 | 8.04 | 8.1 | 8.1 | -0.33 (-3.91%) | 13,584,800 |
5 Jul 2022 | CNY | 8.24 | 8.53 | 8.15 | 8.43 | 8.43 | +0.17 (+2.06%) | 14,984,444 |
4 Jul 2022 | CNY | 8.26 | 8.31 | 8.15 | 8.26 | 8.26 | +0.03 (+0.36%) | 8,228,500 |
1 Jul 2022 | CNY | 8.39 | 8.45 | 8.22 | 8.23 | 8.23 | -0.12 (-1.44%) | 9,246,986 |
30 Jun 2022 | CNY | 8.35 | 8.54 | 8.33 | 8.35 | 8.35 | +0.01 (+0.12%) | 10,257,400 |
29 Jun 2022 | CNY | 8.76 | 8.76 | 8.3 | 8.34 | 8.34 | -0.32 (-3.70%) | 14,138,425 |
28 Jun 2022 | CNY | 8.62 | 8.74 | 8.47 | 8.66 | 8.66 | +0.04 (+0.46%) | 14,965,187 |
27 Jun 2022 | CNY | 8.38 | 8.68 | 8.34 | 8.62 | 8.62 | +0.28 (+3.36%) | 19,944,371 |
24 Jun 2022 | CNY | 8.25 | 8.37 | 8.17 | 8.34 | 8.34 | +0.06 (+0.72%) | 11,503,600 |
23 Jun 2022 | CNY | 8.05 | 8.29 | 7.68 | 8.28 | 8.28 | +0.2 (+2.48%) | 19,718,900 |
22 Jun 2022 | CNY | 8.26 | 8.26 | 8.06 | 8.08 | 8.08 | -0.17 (-2.06%) | 10,198,100 |
21 Jun 2022 | CNY | 8.22 | 8.38 | 8.18 | 8.25 | 8.25 | -0.01 (-0.12%) | 10,258,400 |
20 Jun 2022 | CNY | 8.22 | 8.34 | 8.21 | 8.26 | 8.26 | +0.04 (+0.49%) | 9,659,500 |
17 Jun 2022 | CNY | 8.14 | 8.3 | 8.05 | 8.22 | 8.22 | +0.04 (+0.49%) | 13,093,000 |
16 Jun 2022 | CNY | 8.01 | 8.25 | 7.98 | 8.18 | 8.18 | +0.2 (+2.51%) | 11,238,900 |
15 Jun 2022 | CNY | 8.23 | 8.26 | 7.98 | 7.98 | 7.98 | -0.19 (-2.33%) | 11,164,000 |
14 Jun 2022 | CNY | 8.21 | 8.25 | 7.92 | 8.17 | 8.17 | -0.14 (-1.68%) | 10,817,300 |
13 Jun 2022 | CNY | 8.25 | 8.38 | 8.06 | 8.31 | 8.31 | +0.06 (+0.73%) | 11,181,400 |
10 Jun 2022 | CNY | 8.05 | 8.28 | 8.05 | 8.25 | 8.25 | +0.13 (+1.60%) | 9,198,000 |
9 Jun 2022 | CNY | 8.26 | 8.43 | 8.1 | 8.12 | 8.12 | -0.26 (-3.10%) | 14,164,401 |
8 Jun 2022 | CNY | 8.68 | 8.88 | 8.25 | 8.38 | 8.38 | -0.28 (-3.23%) | 20,506,050 |
7 Jun 2022 | CNY | 8.52 | 8.72 | 8.35 | 8.66 | 8.66 | +0.11 (+1.29%) | 19,985,838 |
6 Jun 2022 | CNY | 8.34 | 8.58 | 8.27 | 8.55 | 8.55 | +0.17 (+2.03%) | 15,591,363 |
2 Jun 2022 | CNY | 8.66 | 8.7 | 8.33 | 8.38 | 8.38 | -0.36 (-4.12%) | 17,483,700 |
1 Jun 2022 | CNY | 8.73 | 8.92 | 8.56 | 8.74 | 8.74 | +0.06 (+0.69%) | 14,445,350 |
31 May 2022 | CNY | 8.83 | 8.85 | 8.38 | 8.68 | 8.68 | -0.13 (-1.48%) | 18,241,800 |
30 May 2022 | CNY | 9.05 | 9.13 | 8.71 | 8.81 | 8.81 | -0.22 (-2.44%) | 15,869,250 |