Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.57 | 8.73 | 8.38 | 8.4 | 8.4 | -0.16 (-1.87%) | 6,594,765 |
11 Jul 2022 | CNY | 8.89 | 9.03 | 8.5 | 8.56 | 8.56 | -0.17 (-1.95%) | 8,626,600 |
8 Jul 2022 | CNY | 8.57 | 8.9 | 8.56 | 8.73 | 8.73 | +0.18 (+2.11%) | 8,133,620 |
7 Jul 2022 | CNY | 8.61 | 8.65 | 8.52 | 8.55 | 8.55 | 0.0 (0.0%) | 4,653,596 |
6 Jul 2022 | CNY | 8.56 | 8.69 | 8.38 | 8.55 | 8.55 | +0.04 (+0.47%) | 6,336,513 |
5 Jul 2022 | CNY | 8.86 | 8.87 | 8.42 | 8.51 | 8.51 | -0.34 (-3.84%) | 9,588,735 |
4 Jul 2022 | CNY | 8.86 | 9.12 | 8.67 | 8.85 | 8.85 | +0.04 (+0.45%) | 10,077,661 |
1 Jul 2022 | CNY | 9.01 | 9.07 | 8.77 | 8.81 | 8.81 | -0.19 (-2.11%) | 8,467,400 |
30 Jun 2022 | CNY | 9.08 | 9.16 | 8.91 | 9 | 9 | -0.05 (-0.55%) | 9,471,839 |
29 Jun 2022 | CNY | 9.23 | 9.43 | 9 | 9.05 | 9.05 | -0.21 (-2.27%) | 11,840,313 |
28 Jun 2022 | CNY | 9.24 | 9.4 | 9.09 | 9.26 | 9.26 | -0.03 (-0.32%) | 9,439,167 |
27 Jun 2022 | CNY | 9.41 | 9.42 | 9.08 | 9.29 | 9.29 | -0.13 (-1.38%) | 16,153,802 |
24 Jun 2022 | CNY | 9.03 | 9.64 | 9.02 | 9.42 | 9.42 | +0.44 (+4.90%) | 18,758,571 |
23 Jun 2022 | CNY | 8.91 | 9.05 | 8.78 | 8.98 | 8.98 | +0.03 (+0.34%) | 13,564,045 |
22 Jun 2022 | CNY | 9.15 | 9.33 | 8.95 | 8.95 | 8.95 | -0.29 (-3.14%) | 16,192,916 |
21 Jun 2022 | CNY | 9.03 | 9.32 | 8.9 | 9.24 | 9.24 | +0.2 (+2.21%) | 19,868,386 |
20 Jun 2022 | CNY | 9.27 | 9.79 | 8.99 | 9.04 | 9.04 | +0.05 (+0.56%) | 31,924,787 |
17 Jun 2022 | CNY | 8.58 | 8.99 | 8.48 | 8.99 | 8.99 | +0.28 (+3.21%) | 27,833,232 |
16 Jun 2022 | CNY | 8.1 | 8.89 | 8.09 | 8.71 | 8.71 | +0.68 (+8.47%) | 29,970,917 |
15 Jun 2022 | CNY | 8.21 | 8.25 | 8.03 | 8.03 | 8.03 | -0.24 (-2.90%) | 14,082,171 |
14 Jun 2022 | CNY | 8.44 | 8.55 | 8.01 | 8.27 | 8.27 | -0.2 (-2.36%) | 21,829,448 |
13 Jun 2022 | CNY | 7.72 | 8.78 | 7.72 | 8.47 | 8.47 | +0.98 (+13.08%) | 31,583,615 |
10 Jun 2022 | CNY | 7.35 | 7.54 | 7.35 | 7.49 | 7.49 | +0.08 (+1.08%) | 6,193,809 |
9 Jun 2022 | CNY | 7.58 | 7.63 | 7.38 | 7.41 | 7.41 | -0.23 (-3.01%) | 6,047,400 |
8 Jun 2022 | CNY | 7.66 | 7.72 | 7.45 | 7.64 | 7.64 | -0.03 (-0.39%) | 5,612,095 |
7 Jun 2022 | CNY | 7.75 | 7.84 | 7.59 | 7.67 | 7.67 | -0.11 (-1.41%) | 6,127,396 |
6 Jun 2022 | CNY | 7.54 | 7.82 | 7.51 | 7.78 | 7.78 | +0.22 (+2.91%) | 8,612,961 |
2 Jun 2022 | CNY | 7.41 | 7.58 | 7.3 | 7.56 | 7.56 | +0.15 (+2.02%) | 8,612,901 |
1 Jun 2022 | CNY | 7.37 | 7.5 | 7.3 | 7.41 | 7.41 | +0.04 (+0.54%) | 6,745,377 |
31 May 2022 | CNY | 7.28 | 7.39 | 7.16 | 7.37 | 7.37 | +0.09 (+1.24%) | 6,600,175 |