Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 6.88 | 6.88 | 6.6 | 6.6 | 6.6 | -0.23 (-3.37%) | 4,461,000 |
11 Jul 2022 | CNY | 6.99 | 7 | 6.78 | 6.83 | 6.83 | -0.17 (-2.43%) | 4,627,977 |
8 Jul 2022 | CNY | 6.9 | 7.1 | 6.89 | 7 | 7 | 0.0 (0.0%) | 6,334,849 |
7 Jul 2022 | CNY | 6.89 | 7.08 | 6.8 | 7 | 7 | +0.16 (+2.34%) | 7,037,900 |
6 Jul 2022 | CNY | 6.9 | 6.93 | 6.77 | 6.84 | 6.84 | -0.06 (-0.87%) | 3,730,300 |
5 Jul 2022 | CNY | 7.01 | 7.09 | 6.83 | 6.9 | 6.9 | -0.07 (-1.00%) | 4,986,850 |
4 Jul 2022 | CNY | 7.06 | 7.06 | 6.93 | 6.97 | 6.97 | -0.04 (-0.57%) | 3,760,650 |
1 Jul 2022 | CNY | 7.07 | 7.11 | 6.96 | 7.01 | 7.01 | -0.1 (-1.41%) | 4,864,150 |
30 Jun 2022 | CNY | 7.04 | 7.18 | 7.01 | 7.11 | 7.11 | +0.06 (+0.85%) | 5,804,900 |
29 Jun 2022 | CNY | 7.17 | 7.23 | 7.02 | 7.05 | 7.05 | -0.14 (-1.95%) | 5,584,600 |
28 Jun 2022 | CNY | 7.1 | 7.23 | 6.98 | 7.19 | 7.19 | +0.09 (+1.27%) | 6,943,400 |
27 Jun 2022 | CNY | 7.05 | 7.12 | 7.03 | 7.1 | 7.1 | +0.05 (+0.71%) | 5,576,744 |
24 Jun 2022 | CNY | 7.02 | 7.11 | 7.02 | 7.05 | 7.05 | 0.0 (0.0%) | 5,764,400 |
23 Jun 2022 | CNY | 6.95 | 7.15 | 6.95 | 7.05 | 7.05 | +0.05 (+0.71%) | 6,179,252 |
22 Jun 2022 | CNY | 7.11 | 7.28 | 7 | 7 | 7 | -0.1 (-1.41%) | 8,834,100 |
21 Jun 2022 | CNY | 7.18 | 7.29 | 7.04 | 7.1 | 7.1 | -0.15 (-2.07%) | 10,900,300 |
20 Jun 2022 | CNY | 6.94 | 7.44 | 6.91 | 7.25 | 7.25 | +0.17 (+2.40%) | 15,923,700 |
17 Jun 2022 | CNY | 7.2 | 7.31 | 7 | 7.08 | 7.08 | -0.29 (-3.93%) | 17,054,352 |
16 Jun 2022 | CNY | 6.77 | 7.7 | 6.71 | 7.37 | 7.37 | +0.65 (+9.67%) | 26,701,073 |
15 Jun 2022 | CNY | 6.78 | 6.87 | 6.69 | 6.72 | 6.72 | 0.0 (0.0%) | 6,106,960 |
14 Jun 2022 | CNY | 6.74 | 6.74 | 6.46 | 6.72 | 6.72 | -0.04 (-0.59%) | 5,519,360 |
13 Jun 2022 | CNY | 6.57 | 6.82 | 6.53 | 6.76 | 6.76 | +0.17 (+2.58%) | 5,492,240 |
10 Jun 2022 | CNY | 6.55 | 6.7 | 6.48 | 6.59 | 6.59 | +0.06 (+0.92%) | 3,911,700 |
9 Jun 2022 | CNY | 6.78 | 6.78 | 6.5 | 6.53 | 6.53 | -0.27 (-3.97%) | 4,455,600 |
8 Jun 2022 | CNY | 6.82 | 6.88 | 6.63 | 6.8 | 6.8 | -0.02 (-0.29%) | 4,663,701 |
7 Jun 2022 | CNY | 7 | 7.05 | 6.8 | 6.82 | 6.82 | -0.15 (-2.15%) | 3,993,100 |
6 Jun 2022 | CNY | 6.88 | 6.99 | 6.83 | 6.97 | 6.97 | +0.12 (+1.75%) | 5,046,000 |
2 Jun 2022 | CNY | 6.84 | 6.87 | 6.7 | 6.85 | 6.85 | -0.01 (-0.15%) | 3,567,700 |
1 Jun 2022 | CNY | 6.84 | 7.03 | 6.78 | 6.86 | 6.86 | 0.0 (0.0%) | 5,057,300 |
31 May 2022 | CNY | 6.83 | 6.92 | 6.79 | 6.86 | 6.86 | -0.05 (-0.72%) | 5,274,300 |