Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 6.8 | 6.98 | 6.72 | 6.88 | 6.88 | +0.08 (+1.18%) | 6,192,192 |
8 Jul 2022 | CNY | 6.67 | 6.86 | 6.6 | 6.8 | 6.8 | +0.13 (+1.95%) | 4,602,275 |
7 Jul 2022 | CNY | 6.55 | 6.75 | 6.48 | 6.67 | 6.67 | +0.09 (+1.37%) | 4,551,877 |
6 Jul 2022 | CNY | 6.64 | 6.65 | 6.52 | 6.58 | 6.58 | -0.05 (-0.75%) | 3,289,800 |
5 Jul 2022 | CNY | 6.52 | 6.63 | 6.49 | 6.63 | 6.63 | +0.05 (+0.76%) | 3,962,963 |
4 Jul 2022 | CNY | 6.53 | 6.59 | 6.41 | 6.58 | 6.58 | +0.06 (+0.92%) | 3,596,251 |
1 Jul 2022 | CNY | 6.65 | 6.65 | 6.5 | 6.52 | 6.52 | -0.11 (-1.66%) | 3,935,000 |
30 Jun 2022 | CNY | 6.41 | 6.64 | 6.37 | 6.63 | 6.63 | +0.2 (+3.11%) | 6,750,400 |
29 Jun 2022 | CNY | 6.51 | 6.62 | 6.43 | 6.43 | 6.43 | -0.08 (-1.23%) | 4,787,000 |
28 Jun 2022 | CNY | 6.39 | 6.55 | 6.3 | 6.51 | 6.51 | +0.12 (+1.88%) | 4,616,300 |
27 Jun 2022 | CNY | 6.3 | 6.39 | 6.23 | 6.39 | 6.39 | +0.11 (+1.75%) | 5,038,300 |
24 Jun 2022 | CNY | 6.25 | 6.36 | 6.22 | 6.28 | 6.28 | +0.04 (+0.64%) | 4,474,600 |
23 Jun 2022 | CNY | 6.12 | 6.24 | 6.12 | 6.24 | 6.24 | +0.09 (+1.46%) | 3,200,817 |
22 Jun 2022 | CNY | 6.31 | 6.31 | 6.1 | 6.15 | 6.15 | -0.14 (-2.23%) | 3,520,500 |
21 Jun 2022 | CNY | 6.32 | 6.34 | 6.21 | 6.29 | 6.29 | 0.0 (0.0%) | 3,385,417 |
20 Jun 2022 | CNY | 6.24 | 6.36 | 6.18 | 6.29 | 6.29 | +0.08 (+1.29%) | 4,473,600 |
17 Jun 2022 | CNY | 6.18 | 6.23 | 6.04 | 6.21 | 6.21 | +0.02 (+0.32%) | 4,291,053 |
16 Jun 2022 | CNY | 6.15 | 6.23 | 6.12 | 6.19 | 6.19 | +0.06 (+0.98%) | 3,443,409 |
15 Jun 2022 | CNY | 6.19 | 6.32 | 6.13 | 6.13 | 6.13 | -0.04 (-0.65%) | 5,049,563 |
14 Jun 2022 | CNY | 6.2 | 6.2 | 5.95 | 6.17 | 6.17 | -0.03 (-0.48%) | 5,091,629 |
13 Jun 2022 | CNY | 6.11 | 6.21 | 6.1 | 6.2 | 6.2 | +0.03 (+0.49%) | 3,117,305 |
10 Jun 2022 | CNY | 6.07 | 6.21 | 6.07 | 6.17 | 6.17 | +0.02 (+0.33%) | 4,616,700 |
9 Jun 2022 | CNY | 6.3 | 6.33 | 6.08 | 6.15 | 6.15 | -0.17 (-2.69%) | 3,407,800 |
8 Jun 2022 | CNY | 6.37 | 6.43 | 6.15 | 6.32 | 6.32 | -0.03 (-0.47%) | 4,537,700 |
7 Jun 2022 | CNY | 6.39 | 6.49 | 6.31 | 6.35 | 6.35 | -0.1 (-1.55%) | 3,855,800 |
6 Jun 2022 | CNY | 6.44 | 6.52 | 6.34 | 6.45 | 6.45 | +0.02 (+0.31%) | 6,179,206 |
2 Jun 2022 | CNY | 6.24 | 6.5 | 6.15 | 6.43 | 6.43 | +0.15 (+2.39%) | 6,124,306 |
1 Jun 2022 | CNY | 6.22 | 6.36 | 6.2 | 6.28 | 6.28 | +0.04 (+0.64%) | 3,392,600 |
31 May 2022 | CNY | 6.11 | 6.26 | 6.02 | 6.24 | 6.24 | +0.14 (+2.30%) | 4,227,400 |
30 May 2022 | CNY | 6.09 | 6.14 | 6.02 | 6.1 | 6.1 | -0.01 (-0.16%) | 2,805,086 |