Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 7.53 | 7.53 | 7.25 | 7.27 | 7.27 | -0.29 (-3.84%) | 4,540,400 |
11 Jul 2022 | CNY | 7.71 | 7.79 | 7.48 | 7.56 | 7.56 | -0.15 (-1.95%) | 3,982,705 |
8 Jul 2022 | CNY | 7.6 | 7.82 | 7.6 | 7.71 | 7.71 | +0.08 (+1.05%) | 4,329,200 |
7 Jul 2022 | CNY | 7.59 | 7.72 | 7.56 | 7.63 | 7.63 | +0.04 (+0.53%) | 3,851,859 |
6 Jul 2022 | CNY | 7.69 | 7.77 | 7.51 | 7.59 | 7.59 | -0.17 (-2.19%) | 5,179,200 |
5 Jul 2022 | CNY | 8.03 | 8.03 | 7.67 | 7.76 | 7.76 | -0.22 (-2.76%) | 6,405,977 |
4 Jul 2022 | CNY | 8.05 | 8.13 | 7.83 | 7.98 | 7.98 | -0.16 (-1.97%) | 7,076,193 |
1 Jul 2022 | CNY | 7.9 | 8.25 | 7.83 | 8.14 | 8.14 | +0.22 (+2.78%) | 10,931,380 |
30 Jun 2022 | CNY | 7.95 | 8.05 | 7.85 | 7.92 | 7.92 | -0.1 (-1.25%) | 9,804,877 |
29 Jun 2022 | CNY | 7.76 | 8.33 | 7.76 | 8.02 | 8.02 | +0.32 (+4.16%) | 20,961,165 |
28 Jun 2022 | CNY | 7.56 | 7.74 | 7.48 | 7.7 | 7.7 | +0.18 (+2.39%) | 7,387,200 |
27 Jun 2022 | CNY | 7.51 | 7.57 | 7.46 | 7.52 | 7.52 | +0.07 (+0.94%) | 4,700,978 |
24 Jun 2022 | CNY | 7.58 | 7.59 | 7.41 | 7.45 | 7.45 | -0.03 (-0.40%) | 4,051,800 |
23 Jun 2022 | CNY | 7.39 | 7.48 | 7.3 | 7.48 | 7.48 | +0.11 (+1.49%) | 4,354,900 |
22 Jun 2022 | CNY | 7.48 | 7.52 | 7.33 | 7.37 | 7.37 | -0.12 (-1.60%) | 3,941,300 |
21 Jun 2022 | CNY | 7.6 | 7.6 | 7.39 | 7.49 | 7.49 | -0.05 (-0.66%) | 4,708,298 |
20 Jun 2022 | CNY | 7.4 | 7.6 | 7.32 | 7.54 | 7.54 | +0.24 (+3.29%) | 7,795,325 |
17 Jun 2022 | CNY | 7.4 | 7.44 | 7.21 | 7.3 | 7.3 | -0.11 (-1.48%) | 4,297,925 |
16 Jun 2022 | CNY | 7.37 | 7.43 | 7.27 | 7.41 | 7.41 | +0.1 (+1.37%) | 4,256,800 |
15 Jun 2022 | CNY | 7.35 | 7.45 | 7.29 | 7.31 | 7.31 | -0.03 (-0.41%) | 5,128,178 |
14 Jun 2022 | CNY | 7.3 | 7.35 | 7.02 | 7.34 | 7.34 | +0.01 (+0.14%) | 4,997,250 |
13 Jun 2022 | CNY | 7.28 | 7.41 | 7.24 | 7.33 | 7.33 | -0.01 (-0.14%) | 3,395,800 |
10 Jun 2022 | CNY | 7.27 | 7.45 | 7.26 | 7.34 | 7.34 | +0.08 (+1.10%) | 3,985,200 |
9 Jun 2022 | CNY | 7.45 | 7.46 | 7.23 | 7.26 | 7.26 | -0.16 (-2.16%) | 4,424,450 |
8 Jun 2022 | CNY | 7.5 | 7.64 | 7.28 | 7.42 | 7.42 | -0.07 (-0.93%) | 5,564,898 |
7 Jun 2022 | CNY | 7.65 | 7.73 | 7.43 | 7.49 | 7.49 | -0.18 (-2.35%) | 5,189,700 |
6 Jun 2022 | CNY | 7.39 | 7.76 | 7.39 | 7.67 | 7.67 | +0.24 (+3.23%) | 7,771,900 |
2 Jun 2022 | CNY | 7.49 | 7.52 | 7.32 | 7.43 | 7.43 | 0.0 (0.0%) | 4,670,800 |
1 Jun 2022 | CNY | 7.5 | 7.57 | 7.3 | 7.43 | 7.43 | -0.07 (-0.93%) | 6,436,900 |
31 May 2022 | CNY | 7.43 | 7.59 | 7.35 | 7.5 | 7.5 | -0.04 (-0.53%) | 8,119,800 |