Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.07 | 8.09 | 7.85 | 7.86 | 7.86 | -0.19 (-2.36%) | 6,873,688 |
11 Jul 2022 | CNY | 8.2 | 8.24 | 7.98 | 8.05 | 8.05 | -0.15 (-1.83%) | 7,546,740 |
8 Jul 2022 | CNY | 8.1 | 8.35 | 8.09 | 8.2 | 8.2 | +0.1 (+1.23%) | 9,358,760 |
7 Jul 2022 | CNY | 8.1 | 8.18 | 8.08 | 8.1 | 8.1 | +0.01 (+0.12%) | 6,152,200 |
6 Jul 2022 | CNY | 8.22 | 8.26 | 8.03 | 8.09 | 8.09 | -0.13 (-1.58%) | 7,006,375 |
5 Jul 2022 | CNY | 8.38 | 8.43 | 8.12 | 8.22 | 8.22 | -0.16 (-1.91%) | 10,857,075 |
4 Jul 2022 | CNY | 8.41 | 8.47 | 8.32 | 8.38 | 8.38 | -0.04 (-0.48%) | 8,435,340 |
1 Jul 2022 | CNY | 8.58 | 8.63 | 8.39 | 8.42 | 8.42 | -0.09 (-1.06%) | 10,070,795 |
30 Jun 2022 | CNY | 8.58 | 8.69 | 8.49 | 8.51 | 8.51 | -0.07 (-0.82%) | 12,064,734 |
29 Jun 2022 | CNY | 8.75 | 8.84 | 8.57 | 8.58 | 8.58 | -0.16 (-1.83%) | 14,582,600 |
28 Jun 2022 | CNY | 8.59 | 8.74 | 8.45 | 8.74 | 8.74 | +0.16 (+1.86%) | 14,308,523 |
27 Jun 2022 | CNY | 8.66 | 8.73 | 8.56 | 8.58 | 8.58 | -0.08 (-0.92%) | 11,409,006 |
24 Jun 2022 | CNY | 8.64 | 8.8 | 8.59 | 8.66 | 8.66 | +0.1 (+1.17%) | 13,682,327 |
23 Jun 2022 | CNY | 8.5 | 8.58 | 8.38 | 8.56 | 8.56 | +0.13 (+1.54%) | 10,495,815 |
22 Jun 2022 | CNY | 8.67 | 8.72 | 8.41 | 8.43 | 8.43 | -0.29 (-3.33%) | 12,780,620 |
21 Jun 2022 | CNY | 8.65 | 8.88 | 8.57 | 8.72 | 8.72 | +0.11 (+1.28%) | 18,947,735 |
20 Jun 2022 | CNY | 8.65 | 8.7 | 8.52 | 8.61 | 8.61 | +0.03 (+0.35%) | 11,607,111 |
17 Jun 2022 | CNY | 8.6 | 8.62 | 8.4 | 8.58 | 8.58 | -0.07 (-0.81%) | 12,753,131 |
16 Jun 2022 | CNY | 8.67 | 8.78 | 8.58 | 8.65 | 8.65 | -0.04 (-0.46%) | 19,120,800 |
15 Jun 2022 | CNY | 8.43 | 8.87 | 8.4 | 8.69 | 8.69 | +0.23 (+2.72%) | 30,163,000 |
14 Jun 2022 | CNY | 8.41 | 8.48 | 8.12 | 8.46 | 8.46 | -0.07 (-0.82%) | 19,608,501 |
13 Jun 2022 | CNY | 8.33 | 8.66 | 8.33 | 8.53 | 8.53 | +0.26 (+3.14%) | 23,844,799 |
10 Jun 2022 | CNY | 8.15 | 8.29 | 8.11 | 8.27 | 8.27 | +0.11 (+1.35%) | 8,693,937 |
9 Jun 2022 | CNY | 8.29 | 8.37 | 8.15 | 8.16 | 8.16 | -0.19 (-2.28%) | 10,489,417 |
8 Jun 2022 | CNY | 8.29 | 8.47 | 8.11 | 8.35 | 8.35 | +0.07 (+0.85%) | 13,834,017 |
7 Jun 2022 | CNY | 8.43 | 8.46 | 8.21 | 8.28 | 8.28 | -0.15 (-1.78%) | 10,460,450 |
6 Jun 2022 | CNY | 8.35 | 8.49 | 8.3 | 8.43 | 8.43 | +0.16 (+1.93%) | 12,177,783 |
2 Jun 2022 | CNY | 8.17 | 8.28 | 8.05 | 8.27 | 8.27 | +0.08 (+0.98%) | 10,273,980 |
1 Jun 2022 | CNY | 8.14 | 8.26 | 8.1 | 8.19 | 8.19 | +0.05 (+0.61%) | 9,742,700 |
31 May 2022 | CNY | 8.06 | 8.15 | 7.88 | 8.14 | 8.14 | +0.09 (+1.12%) | 10,664,737 |