Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 7.72 | 7.97 | 7.6 | 7.88 | 7.88 | +0.24 (+3.14%) | 33,750,700 |
1 Jul 2022 | CNY | 7.7 | 7.84 | 7.58 | 7.64 | 7.64 | -0.06 (-0.78%) | 25,204,524 |
30 Jun 2022 | CNY | 7.74 | 7.83 | 7.65 | 7.7 | 7.7 | +0.08 (+1.05%) | 26,092,284 |
29 Jun 2022 | CNY | 8.05 | 8.07 | 7.6 | 7.62 | 7.62 | -0.46 (-5.69%) | 47,072,766 |
28 Jun 2022 | CNY | 8.03 | 8.18 | 7.96 | 8.08 | 8.08 | +0.06 (+0.75%) | 37,994,680 |
27 Jun 2022 | CNY | 7.92 | 8.1 | 7.79 | 8.02 | 8.02 | +0.09 (+1.13%) | 48,001,848 |
24 Jun 2022 | CNY | 7.96 | 8.05 | 7.88 | 7.93 | 7.93 | -0.08 (-1.00%) | 39,580,608 |
23 Jun 2022 | CNY | 7.82 | 8.04 | 7.77 | 8.01 | 8.01 | +0.27 (+3.49%) | 53,074,929 |
22 Jun 2022 | CNY | 7.73 | 8.05 | 7.61 | 7.74 | 7.74 | +0.12 (+1.57%) | 58,837,664 |
21 Jun 2022 | CNY | 7.71 | 7.8 | 7.48 | 7.62 | 7.62 | -0.16 (-2.06%) | 33,057,015 |
20 Jun 2022 | CNY | 7.71 | 7.97 | 7.63 | 7.78 | 7.78 | +0.13 (+1.70%) | 57,883,800 |
17 Jun 2022 | CNY | 7.16 | 7.73 | 7.11 | 7.65 | 7.65 | +0.4 (+5.52%) | 62,001,496 |
16 Jun 2022 | CNY | 7.22 | 7.4 | 7.21 | 7.25 | 7.25 | +0.02 (+0.28%) | 24,727,276 |
15 Jun 2022 | CNY | 7.5 | 7.56 | 7.22 | 7.23 | 7.23 | -0.18 (-2.43%) | 33,790,937 |
14 Jun 2022 | CNY | 7.31 | 7.42 | 7.11 | 7.41 | 7.41 | -0.03 (-0.40%) | 32,963,525 |
13 Jun 2022 | CNY | 7.34 | 7.54 | 7.29 | 7.44 | 7.44 | +0.06 (+0.81%) | 47,297,241 |
10 Jun 2022 | CNY | 6.88 | 7.49 | 6.83 | 7.38 | 7.38 | +0.42 (+6.03%) | 48,732,865 |
9 Jun 2022 | CNY | 7.03 | 7.1 | 6.88 | 6.96 | 6.96 | -0.13 (-1.83%) | 23,074,690 |
8 Jun 2022 | CNY | 7 | 7.11 | 6.81 | 7.09 | 7.09 | +0.11 (+1.58%) | 28,349,412 |
7 Jun 2022 | CNY | 7.14 | 7.15 | 6.91 | 6.98 | 6.98 | -0.16 (-2.24%) | 25,581,304 |
6 Jun 2022 | CNY | 6.89 | 7.2 | 6.89 | 7.14 | 7.14 | +0.35 (+5.15%) | 37,224,440 |
2 Jun 2022 | CNY | 6.69 | 6.84 | 6.61 | 6.79 | 6.79 | +0.13 (+1.95%) | 23,423,599 |
1 Jun 2022 | CNY | 6.53 | 6.79 | 6.47 | 6.66 | 6.66 | +0.14 (+2.15%) | 25,919,281 |
31 May 2022 | CNY | 6.51 | 6.6 | 6.33 | 6.52 | 6.52 | +0.03 (+0.46%) | 21,445,871 |
30 May 2022 | CNY | 6.59 | 6.59 | 6.39 | 6.49 | 6.49 | -0.07 (-1.07%) | 22,039,502 |
27 May 2022 | CNY | 6.73 | 6.77 | 6.51 | 6.56 | 6.56 | -0.1 (-1.50%) | 21,895,779 |
26 May 2022 | CNY | 6.69 | 6.81 | 6.55 | 6.66 | 6.66 | -0.03 (-0.45%) | 28,335,697 |
25 May 2022 | CNY | 6.67 | 6.75 | 6.55 | 6.69 | 6.69 | +0.05 (+0.75%) | 26,035,649 |
24 May 2022 | CNY | 6.88 | 6.98 | 6.62 | 6.64 | 6.64 | -0.3 (-4.32%) | 28,821,527 |
23 May 2022 | CNY | 6.89 | 6.94 | 6.81 | 6.94 | 6.94 | +0.07 (+1.02%) | 22,452,952 |