Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 7.81 | 7.85 | 7.61 | 7.74 | 7.74 | -0.07 (-0.90%) | 2,045,900 |
8 Jul 2022 | CNY | 7.7 | 7.85 | 7.66 | 7.81 | 7.81 | +0.15 (+1.96%) | 2,621,600 |
7 Jul 2022 | CNY | 7.6 | 7.73 | 7.57 | 7.66 | 7.66 | +0.06 (+0.79%) | 1,570,100 |
6 Jul 2022 | CNY | 7.63 | 7.66 | 7.52 | 7.6 | 7.6 | -0.03 (-0.39%) | 1,884,100 |
5 Jul 2022 | CNY | 7.79 | 7.79 | 7.5 | 7.63 | 7.63 | -0.11 (-1.42%) | 2,016,950 |
4 Jul 2022 | CNY | 7.82 | 7.82 | 7.67 | 7.74 | 7.74 | -0.03 (-0.39%) | 2,038,100 |
1 Jul 2022 | CNY | 7.7 | 7.83 | 7.69 | 7.77 | 7.77 | +0.07 (+0.91%) | 2,279,520 |
30 Jun 2022 | CNY | 7.66 | 7.82 | 7.64 | 7.7 | 7.7 | 0.0 (0.0%) | 2,370,850 |
29 Jun 2022 | CNY | 7.84 | 7.88 | 7.7 | 7.7 | 7.7 | -0.11 (-1.41%) | 3,272,450 |
28 Jun 2022 | CNY | 7.57 | 7.84 | 7.51 | 7.81 | 7.81 | +0.22 (+2.90%) | 5,334,000 |
27 Jun 2022 | CNY | 7.57 | 7.67 | 7.52 | 7.59 | 7.59 | +0.02 (+0.26%) | 2,071,050 |
24 Jun 2022 | CNY | 7.52 | 7.59 | 7.5 | 7.57 | 7.57 | +0.03 (+0.40%) | 2,297,150 |
23 Jun 2022 | CNY | 7.41 | 7.64 | 7.4 | 7.54 | 7.54 | +0.09 (+1.21%) | 1,946,000 |
22 Jun 2022 | CNY | 7.57 | 7.84 | 7.45 | 7.45 | 7.45 | -0.1 (-1.32%) | 2,895,600 |
21 Jun 2022 | CNY | 7.45 | 7.65 | 7.44 | 7.55 | 7.55 | +0.09 (+1.21%) | 2,456,950 |
20 Jun 2022 | CNY | 7.4 | 7.48 | 7.35 | 7.46 | 7.46 | +0.06 (+0.81%) | 2,000,037 |
17 Jun 2022 | CNY | 7.36 | 7.41 | 7.23 | 7.4 | 7.4 | +0.02 (+0.27%) | 1,937,050 |
16 Jun 2022 | CNY | 7.25 | 7.43 | 7.23 | 7.38 | 7.38 | +0.09 (+1.23%) | 1,879,800 |
15 Jun 2022 | CNY | 7.32 | 7.42 | 7.28 | 7.29 | 7.29 | +0.01 (+0.14%) | 1,776,000 |
14 Jun 2022 | CNY | 7.35 | 7.37 | 7.1 | 7.28 | 7.28 | -0.05 (-0.68%) | 1,934,950 |
13 Jun 2022 | CNY | 7.31 | 7.44 | 7.16 | 7.33 | 7.33 | -0.01 (-0.14%) | 2,032,512 |
10 Jun 2022 | CNY | 7.24 | 7.37 | 7.23 | 7.34 | 7.34 | +0.09 (+1.24%) | 1,691,950 |
9 Jun 2022 | CNY | 7.52 | 7.55 | 7.25 | 7.25 | 7.25 | -0.27 (-3.59%) | 1,768,800 |
8 Jun 2022 | CNY | 7.62 | 7.64 | 7.37 | 7.52 | 7.52 | -0.11 (-1.44%) | 2,284,912 |
7 Jun 2022 | CNY | 7.75 | 7.75 | 7.51 | 7.63 | 7.63 | -0.1 (-1.29%) | 1,951,500 |
6 Jun 2022 | CNY | 7.65 | 7.8 | 7.63 | 7.73 | 7.73 | +0.1 (+1.31%) | 2,838,930 |
2 Jun 2022 | CNY | 7.7 | 7.7 | 7.5 | 7.63 | 7.63 | -0.08 (-1.04%) | 3,288,782 |
1 Jun 2022 | CNY | 7.6 | 8.08 | 7.53 | 7.71 | 7.71 | +0.15 (+1.98%) | 4,311,600 |
31 May 2022 | CNY | 7.51 | 7.59 | 7.42 | 7.56 | 7.56 | +0.05 (+0.67%) | 1,656,900 |
30 May 2022 | CNY | 7.48 | 7.52 | 7.35 | 7.51 | 7.51 | +0.03 (+0.40%) | 2,000,600 |