Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 9.88 | 9.9 | 9.58 | 9.64 | 9.64 | -0.27 (-2.72%) | 20,692,717 |
8 Jul 2022 | CNY | 9.83 | 10.09 | 9.83 | 9.91 | 9.91 | +0.06 (+0.61%) | 30,014,730 |
7 Jul 2022 | CNY | 9.83 | 9.89 | 9.79 | 9.85 | 9.85 | -0.01 (-0.10%) | 17,074,840 |
6 Jul 2022 | CNY | 10 | 10.06 | 9.73 | 9.86 | 9.86 | -0.14 (-1.40%) | 23,888,784 |
5 Jul 2022 | CNY | 10.16 | 10.24 | 9.88 | 10 | 10 | -0.14 (-1.38%) | 24,180,778 |
4 Jul 2022 | CNY | 10.1 | 10.23 | 10.08 | 10.14 | 10.14 | +0.05 (+0.50%) | 22,253,329 |
1 Jul 2022 | CNY | 10.51 | 10.55 | 9.99 | 10.09 | 10.09 | -0.33 (-3.17%) | 63,216,860 |
30 Jun 2022 | CNY | 10.49 | 10.63 | 10.38 | 10.42 | 10.42 | -0.12 (-1.14%) | 22,401,745 |
29 Jun 2022 | CNY | 10.6 | 10.82 | 10.5 | 10.54 | 10.54 | -0.13 (-1.22%) | 25,259,963 |
28 Jun 2022 | CNY | 10.58 | 10.72 | 10.41 | 10.67 | 10.67 | -0.02 (-0.19%) | 25,386,991 |
27 Jun 2022 | CNY | 10.73 | 10.97 | 10.63 | 10.69 | 10.69 | +0.03 (+0.28%) | 25,114,819 |
24 Jun 2022 | CNY | 10.64 | 10.73 | 10.5 | 10.66 | 10.66 | +0.09 (+0.85%) | 26,131,384 |
23 Jun 2022 | CNY | 10.46 | 10.69 | 10.39 | 10.57 | 10.57 | +0.1 (+0.96%) | 26,117,844 |
22 Jun 2022 | CNY | 10.99 | 11.17 | 10.45 | 10.47 | 10.47 | -0.25 (-2.33%) | 53,417,688 |
21 Jun 2022 | CNY | 10.34 | 10.72 | 10.24 | 10.72 | 10.72 | +0.4 (+3.88%) | 48,007,676 |
20 Jun 2022 | CNY | 10.2 | 10.4 | 10.14 | 10.32 | 10.32 | +0.12 (+1.18%) | 24,521,768 |
17 Jun 2022 | CNY | 10.14 | 10.23 | 9.99 | 10.2 | 10.2 | -0.05 (-0.49%) | 21,225,082 |
16 Jun 2022 | CNY | 10.13 | 10.4 | 10.09 | 10.25 | 10.25 | +0.17 (+1.69%) | 30,867,589 |
15 Jun 2022 | CNY | 9.99 | 10.3 | 9.98 | 10.08 | 10.08 | +0.06 (+0.60%) | 33,437,752 |
14 Jun 2022 | CNY | 9.99 | 10.04 | 9.68 | 10.02 | 10.02 | -0.11 (-1.09%) | 23,514,351 |
13 Jun 2022 | CNY | 9.98 | 10.34 | 9.97 | 10.13 | 10.13 | +0.14 (+1.40%) | 28,965,224 |
10 Jun 2022 | CNY | 9.76 | 10.05 | 9.76 | 9.99 | 9.99 | +0.14 (+1.42%) | 21,712,723 |
9 Jun 2022 | CNY | 10.05 | 10.05 | 9.75 | 9.85 | 9.85 | -0.23 (-2.28%) | 18,045,124 |
8 Jun 2022 | CNY | 10.09 | 10.25 | 9.88 | 10.08 | 10.08 | +0.03 (+0.30%) | 24,117,584 |
7 Jun 2022 | CNY | 10.19 | 10.21 | 9.96 | 10.05 | 10.05 | -0.14 (-1.37%) | 23,105,805 |
6 Jun 2022 | CNY | 9.99 | 10.25 | 9.98 | 10.19 | 10.19 | +0.17 (+1.70%) | 27,305,505 |
2 Jun 2022 | CNY | 9.88 | 10.05 | 9.76 | 10.02 | 10.02 | +0.15 (+1.52%) | 24,863,873 |
1 Jun 2022 | CNY | 9.95 | 9.99 | 9.75 | 9.87 | 9.87 | +0.1 (+1.02%) | 21,810,471 |
31 May 2022 | CNY | 9.75 | 9.92 | 9.57 | 9.77 | 9.77 | +0.02 (+0.21%) | 23,896,467 |
30 May 2022 | CNY | 9.77 | 9.81 | 9.66 | 9.75 | 9.75 | +0.02 (+0.21%) | 12,555,559 |