Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 7.89 | 7.9 | 7.33 | 7.34 | 7.34 | -0.4 (-5.17%) | 13,298,200 |
11 Jul 2022 | CNY | 7.45 | 7.88 | 7.43 | 7.74 | 7.74 | +0.29 (+3.89%) | 9,893,272 |
8 Jul 2022 | CNY | 7.21 | 7.5 | 7.21 | 7.45 | 7.45 | +0.26 (+3.62%) | 6,694,700 |
7 Jul 2022 | CNY | 7.3 | 7.36 | 7.18 | 7.19 | 7.19 | -0.1 (-1.37%) | 4,667,100 |
6 Jul 2022 | CNY | 7.41 | 7.5 | 7.26 | 7.29 | 7.29 | -0.2 (-2.67%) | 4,852,060 |
5 Jul 2022 | CNY | 7.71 | 7.72 | 7.36 | 7.49 | 7.49 | -0.16 (-2.09%) | 5,884,530 |
4 Jul 2022 | CNY | 7.54 | 7.69 | 7.5 | 7.65 | 7.65 | +0.15 (+2%) | 5,638,910 |
1 Jul 2022 | CNY | 7.59 | 7.63 | 7.44 | 7.5 | 7.5 | -0.03 (-0.40%) | 3,508,930 |
30 Jun 2022 | CNY | 7.41 | 7.63 | 7.41 | 7.53 | 7.53 | +0.1 (+1.35%) | 5,836,450 |
29 Jun 2022 | CNY | 7.6 | 7.63 | 7.42 | 7.43 | 7.43 | -0.12 (-1.59%) | 6,269,072 |
28 Jun 2022 | CNY | 7.54 | 7.57 | 7.37 | 7.55 | 7.55 | +0.02 (+0.27%) | 6,504,760 |
27 Jun 2022 | CNY | 7.45 | 7.64 | 7.44 | 7.53 | 7.53 | +0.11 (+1.48%) | 5,300,920 |
24 Jun 2022 | CNY | 7.39 | 7.48 | 7.33 | 7.42 | 7.42 | +0.02 (+0.27%) | 4,549,300 |
23 Jun 2022 | CNY | 7.36 | 7.42 | 7.28 | 7.4 | 7.4 | +0.05 (+0.68%) | 4,022,000 |
22 Jun 2022 | CNY | 7.42 | 7.49 | 7.33 | 7.35 | 7.35 | -0.08 (-1.08%) | 5,278,101 |
21 Jun 2022 | CNY | 7.49 | 7.61 | 7.37 | 7.43 | 7.43 | -0.06 (-0.80%) | 5,699,123 |
20 Jun 2022 | CNY | 7.4 | 7.53 | 7.36 | 7.49 | 7.49 | +0.12 (+1.63%) | 5,372,112 |
17 Jun 2022 | CNY | 7.31 | 7.45 | 7.19 | 7.37 | 7.37 | -0.03 (-0.41%) | 4,228,300 |
16 Jun 2022 | CNY | 7.23 | 7.45 | 7.21 | 7.4 | 7.4 | +0.17 (+2.35%) | 6,082,380 |
15 Jun 2022 | CNY | 7.22 | 7.38 | 7.2 | 7.23 | 7.23 | 0.0 (0.0%) | 4,561,300 |
14 Jun 2022 | CNY | 7.24 | 7.28 | 7.03 | 7.23 | 7.23 | -0.05 (-0.69%) | 5,817,910 |
13 Jun 2022 | CNY | 7.27 | 7.38 | 7.21 | 7.28 | 7.28 | -0.06 (-0.82%) | 5,324,200 |
10 Jun 2022 | CNY | 7.29 | 7.53 | 7.19 | 7.34 | 7.34 | +0.04 (+0.55%) | 5,787,882 |
9 Jun 2022 | CNY | 7.44 | 7.5 | 7.2 | 7.3 | 7.3 | -0.1 (-1.35%) | 9,703,789 |
8 Jun 2022 | CNY | 7.7 | 7.7 | 7.24 | 7.4 | 7.4 | -0.18 (-2.37%) | 10,468,821 |
7 Jun 2022 | CNY | 7.39 | 7.6 | 7.25 | 7.58 | 7.58 | +0.19 (+2.57%) | 7,862,200 |
6 Jun 2022 | CNY | 7.24 | 7.4 | 7.19 | 7.39 | 7.39 | +0.18 (+2.50%) | 4,715,979 |
2 Jun 2022 | CNY | 7.32 | 7.32 | 7.08 | 7.21 | 7.21 | -0.1 (-1.37%) | 3,422,200 |
1 Jun 2022 | CNY | 7.34 | 7.48 | 7.23 | 7.31 | 7.31 | -0.03 (-0.41%) | 3,588,899 |
31 May 2022 | CNY | 7.31 | 7.4 | 7.14 | 7.34 | 7.34 | +0.03 (+0.41%) | 3,855,300 |