Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8 | 8.03 | 7.78 | 7.78 | 7.78 | -0.16 (-2.02%) | 8,962,554 |
11 Jul 2022 | CNY | 8.04 | 8.14 | 7.88 | 7.94 | 7.94 | -0.11 (-1.37%) | 7,014,922 |
8 Jul 2022 | CNY | 8 | 8.14 | 7.98 | 8.05 | 8.05 | +0.09 (+1.13%) | 6,996,615 |
7 Jul 2022 | CNY | 8.1 | 8.1 | 7.92 | 7.96 | 7.96 | -0.06 (-0.75%) | 9,422,631 |
6 Jul 2022 | CNY | 8.12 | 8.17 | 7.95 | 8.02 | 8.02 | -0.16 (-1.96%) | 8,367,521 |
5 Jul 2022 | CNY | 8.42 | 8.44 | 8.11 | 8.18 | 8.18 | -0.24 (-2.85%) | 13,068,982 |
4 Jul 2022 | CNY | 8.24 | 8.45 | 8.2 | 8.42 | 8.42 | +0.18 (+2.18%) | 12,588,858 |
1 Jul 2022 | CNY | 8.3 | 8.4 | 8.22 | 8.24 | 8.24 | -0.02 (-0.24%) | 10,764,343 |
30 Jun 2022 | CNY | 8.1 | 8.29 | 8.1 | 8.26 | 8.26 | +0.16 (+1.98%) | 10,995,805 |
29 Jun 2022 | CNY | 8.15 | 8.28 | 8.09 | 8.1 | 8.1 | -0.04 (-0.49%) | 11,584,395 |
28 Jun 2022 | CNY | 8.08 | 8.15 | 8.02 | 8.14 | 8.14 | +0.06 (+0.74%) | 8,130,222 |
27 Jun 2022 | CNY | 8.06 | 8.17 | 7.99 | 8.08 | 8.08 | +0.03 (+0.37%) | 9,170,377 |
24 Jun 2022 | CNY | 8.03 | 8.11 | 8 | 8.05 | 8.05 | +0.03 (+0.37%) | 8,627,700 |
23 Jun 2022 | CNY | 8.02 | 8.05 | 7.85 | 8.02 | 8.02 | +0.01 (+0.12%) | 9,536,915 |
22 Jun 2022 | CNY | 8.12 | 8.19 | 8 | 8.01 | 8.01 | -0.11 (-1.35%) | 10,014,500 |
21 Jun 2022 | CNY | 8.13 | 8.31 | 8.05 | 8.12 | 8.12 | -0.07 (-0.85%) | 11,288,141 |
20 Jun 2022 | CNY | 7.98 | 8.22 | 7.92 | 8.19 | 8.19 | +0.26 (+3.28%) | 16,384,327 |
17 Jun 2022 | CNY | 7.81 | 7.98 | 7.71 | 7.93 | 7.93 | +0.07 (+0.89%) | 12,337,592 |
16 Jun 2022 | CNY | 7.62 | 7.98 | 7.62 | 7.86 | 7.86 | +0.23 (+3.01%) | 16,623,809 |
15 Jun 2022 | CNY | 7.65 | 7.75 | 7.61 | 7.63 | 7.63 | +0.03 (+0.39%) | 11,296,734 |
14 Jun 2022 | CNY | 7.66 | 7.67 | 7.39 | 7.6 | 7.6 | -0.11 (-1.43%) | 9,809,500 |
13 Jun 2022 | CNY | 7.49 | 7.73 | 7.44 | 7.71 | 7.71 | +0.21 (+2.80%) | 13,274,400 |
10 Jun 2022 | CNY | 7.38 | 7.54 | 7.36 | 7.5 | 7.5 | +0.05 (+0.67%) | 6,266,542 |
9 Jun 2022 | CNY | 7.66 | 7.66 | 7.41 | 7.45 | 7.45 | -0.19 (-2.49%) | 7,653,002 |
8 Jun 2022 | CNY | 7.62 | 7.68 | 7.49 | 7.64 | 7.64 | +0.01 (+0.13%) | 7,826,907 |
7 Jun 2022 | CNY | 7.65 | 7.67 | 7.53 | 7.63 | 7.63 | +0.04 (+0.53%) | 9,175,042 |
6 Jun 2022 | CNY | 7.5 | 7.65 | 7.45 | 7.59 | 7.59 | +0.11 (+1.47%) | 9,445,800 |
2 Jun 2022 | CNY | 7.45 | 7.49 | 7.32 | 7.48 | 7.48 | +0.03 (+0.40%) | 6,234,900 |
1 Jun 2022 | CNY | 7.33 | 7.54 | 7.31 | 7.45 | 7.45 | +0.11 (+1.50%) | 8,583,700 |
31 May 2022 | CNY | 7.17 | 7.35 | 7.16 | 7.34 | 7.34 | +0.09 (+1.24%) | 7,664,913 |