Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.69 | 8.73 | 8.32 | 8.32 | 8.32 | -0.41 (-4.70%) | 7,013,302 |
11 Jul 2022 | CNY | 8.95 | 8.95 | 8.66 | 8.73 | 8.73 | -0.19 (-2.13%) | 4,802,329 |
8 Jul 2022 | CNY | 8.81 | 9.02 | 8.8 | 8.92 | 8.92 | +0.11 (+1.25%) | 5,322,916 |
7 Jul 2022 | CNY | 8.81 | 8.9 | 8.76 | 8.81 | 8.81 | +0.06 (+0.69%) | 4,323,932 |
6 Jul 2022 | CNY | 8.84 | 8.93 | 8.71 | 8.75 | 8.75 | -0.1 (-1.13%) | 4,580,325 |
5 Jul 2022 | CNY | 8.95 | 8.98 | 8.7 | 8.85 | 8.85 | -0.1 (-1.12%) | 7,420,271 |
4 Jul 2022 | CNY | 9.04 | 9.07 | 8.89 | 8.95 | 8.95 | -0.13 (-1.43%) | 5,508,296 |
1 Jul 2022 | CNY | 9.08 | 9.18 | 9.03 | 9.08 | 9.08 | 0.0 (0.0%) | 4,285,416 |
30 Jun 2022 | CNY | 9.15 | 9.2 | 9.03 | 9.08 | 9.08 | -0.02 (-0.22%) | 6,159,462 |
29 Jun 2022 | CNY | 9.28 | 9.38 | 9.1 | 9.1 | 9.1 | -0.17 (-1.83%) | 7,143,030 |
28 Jun 2022 | CNY | 9.1 | 9.32 | 8.97 | 9.27 | 9.27 | +0.17 (+1.87%) | 9,809,820 |
27 Jun 2022 | CNY | 9.17 | 9.21 | 9.03 | 9.1 | 9.1 | -0.06 (-0.66%) | 7,378,200 |
24 Jun 2022 | CNY | 9.18 | 9.3 | 9.13 | 9.16 | 9.16 | +0.05 (+0.55%) | 9,665,313 |
23 Jun 2022 | CNY | 9.06 | 9.24 | 8.95 | 9.11 | 9.11 | +0.11 (+1.22%) | 7,439,299 |
22 Jun 2022 | CNY | 9.17 | 9.21 | 8.95 | 9 | 9 | -0.2 (-2.17%) | 5,634,568 |
21 Jun 2022 | CNY | 9.23 | 9.3 | 9.05 | 9.2 | 9.2 | +0.02 (+0.22%) | 7,731,500 |
20 Jun 2022 | CNY | 9.14 | 9.23 | 9 | 9.18 | 9.18 | +0.11 (+1.21%) | 6,802,533 |
17 Jun 2022 | CNY | 9.1 | 9.11 | 8.88 | 9.07 | 9.07 | -0.03 (-0.33%) | 6,055,156 |
16 Jun 2022 | CNY | 8.93 | 9.18 | 8.92 | 9.1 | 9.1 | +0.09 (+1.00%) | 7,642,242 |
15 Jun 2022 | CNY | 8.97 | 9.11 | 8.9 | 9.01 | 9.01 | +0.05 (+0.56%) | 8,321,918 |
14 Jun 2022 | CNY | 8.93 | 8.98 | 8.56 | 8.96 | 8.96 | +0.06 (+0.67%) | 6,897,710 |
13 Jun 2022 | CNY | 8.72 | 8.92 | 8.71 | 8.9 | 8.9 | +0.14 (+1.60%) | 5,312,955 |
10 Jun 2022 | CNY | 8.6 | 8.84 | 8.55 | 8.76 | 8.76 | +0.07 (+0.81%) | 4,696,075 |
9 Jun 2022 | CNY | 9.03 | 9.06 | 8.69 | 8.69 | 8.69 | -0.32 (-3.55%) | 6,848,230 |
8 Jun 2022 | CNY | 8.91 | 9.23 | 8.82 | 9.01 | 9.01 | +0.04 (+0.45%) | 7,574,787 |
7 Jun 2022 | CNY | 9.15 | 9.15 | 8.81 | 8.97 | 8.97 | -0.11 (-1.21%) | 6,703,659 |
6 Jun 2022 | CNY | 8.84 | 9.17 | 8.84 | 9.08 | 9.08 | +0.2 (+2.25%) | 7,570,712 |
2 Jun 2022 | CNY | 8.81 | 8.88 | 8.61 | 8.88 | 8.88 | +0.1 (+1.14%) | 6,300,168 |
1 Jun 2022 | CNY | 8.75 | 8.9 | 8.72 | 8.78 | 8.78 | +0.01 (+0.11%) | 5,664,625 |
31 May 2022 | CNY | 8.73 | 8.79 | 8.5 | 8.77 | 8.77 | +0.07 (+0.80%) | 7,000,421 |