Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 8.55 | 8.62 | 8.35 | 8.45 | 8.45 | 0.0 (0.0%) | 2,844,204 |
8 Jul 2022 | CNY | 8.42 | 8.54 | 8.36 | 8.45 | 8.45 | +0.13 (+1.56%) | 2,454,100 |
7 Jul 2022 | CNY | 8.31 | 8.43 | 8.21 | 8.32 | 8.32 | +0.02 (+0.24%) | 1,746,000 |
6 Jul 2022 | CNY | 8.37 | 8.46 | 8.21 | 8.3 | 8.3 | -0.05 (-0.60%) | 2,132,100 |
5 Jul 2022 | CNY | 8.54 | 8.55 | 8.17 | 8.35 | 8.35 | -0.09 (-1.07%) | 3,582,553 |
4 Jul 2022 | CNY | 8.34 | 8.55 | 8.26 | 8.44 | 8.44 | +0.14 (+1.69%) | 3,936,400 |
1 Jul 2022 | CNY | 8.37 | 8.67 | 8.23 | 8.3 | 8.3 | +0.09 (+1.10%) | 4,895,700 |
30 Jun 2022 | CNY | 8.43 | 8.46 | 8.19 | 8.21 | 8.21 | -0.17 (-2.03%) | 3,253,300 |
29 Jun 2022 | CNY | 8.44 | 8.53 | 8.34 | 8.38 | 8.38 | +0.02 (+0.24%) | 3,912,500 |
28 Jun 2022 | CNY | 8.32 | 8.4 | 8.3 | 8.36 | 8.36 | +0.05 (+0.60%) | 2,158,700 |
27 Jun 2022 | CNY | 8.44 | 8.45 | 8.26 | 8.31 | 8.31 | +0.01 (+0.12%) | 2,492,800 |
24 Jun 2022 | CNY | 8.24 | 8.37 | 8.18 | 8.3 | 8.3 | +0.12 (+1.47%) | 2,339,200 |
23 Jun 2022 | CNY | 8.34 | 8.34 | 8.1 | 8.18 | 8.18 | 0.0 (0.0%) | 2,482,299 |
22 Jun 2022 | CNY | 8.18 | 8.29 | 8.11 | 8.18 | 8.18 | +0.08 (+0.99%) | 3,544,704 |
21 Jun 2022 | CNY | 8.06 | 8.13 | 7.98 | 8.1 | 8.1 | +0.11 (+1.38%) | 2,680,100 |
20 Jun 2022 | CNY | 8.05 | 8.05 | 7.9 | 7.99 | 7.99 | +0.01 (+0.13%) | 2,239,777 |
17 Jun 2022 | CNY | 7.94 | 8 | 7.83 | 7.98 | 7.98 | +0.05 (+0.63%) | 2,007,000 |
16 Jun 2022 | CNY | 7.97 | 8.05 | 7.88 | 7.93 | 7.93 | -0.02 (-0.25%) | 2,865,900 |
15 Jun 2022 | CNY | 7.73 | 8.05 | 7.69 | 7.95 | 7.95 | +0.26 (+3.38%) | 6,310,000 |
14 Jun 2022 | CNY | 7.53 | 7.72 | 7.3 | 7.69 | 7.69 | +0.13 (+1.72%) | 3,504,996 |
13 Jun 2022 | CNY | 7.39 | 7.6 | 7.31 | 7.56 | 7.56 | +0.14 (+1.89%) | 3,245,400 |
10 Jun 2022 | CNY | 7.44 | 7.49 | 7.3 | 7.42 | 7.42 | +0.05 (+0.68%) | 2,494,760 |
9 Jun 2022 | CNY | 7.52 | 7.53 | 7.29 | 7.37 | 7.37 | -0.15 (-1.99%) | 2,076,000 |
8 Jun 2022 | CNY | 7.67 | 7.67 | 7.32 | 7.52 | 7.52 | -0.12 (-1.57%) | 2,352,800 |
7 Jun 2022 | CNY | 7.82 | 7.83 | 7.56 | 7.64 | 7.64 | -0.13 (-1.67%) | 2,817,600 |
6 Jun 2022 | CNY | 7.69 | 7.87 | 7.69 | 7.77 | 7.77 | +0.01 (+0.13%) | 2,496,300 |
2 Jun 2022 | CNY | 7.74 | 7.8 | 7.62 | 7.76 | 7.76 | +0.06 (+0.78%) | 2,110,198 |
1 Jun 2022 | CNY | 7.64 | 7.75 | 7.59 | 7.7 | 7.7 | +0.11 (+1.45%) | 2,673,400 |
31 May 2022 | CNY | 7.55 | 7.67 | 7.46 | 7.59 | 7.59 | +0.08 (+1.07%) | 2,826,767 |
30 May 2022 | CNY | 7.39 | 7.54 | 7.33 | 7.51 | 7.51 | +0.11 (+1.49%) | 2,751,600 |