Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 8.88 | 9.19 | 8.74 | 9.14 | 9.14 | +0.22 (+2.47%) | 5,317,960 |
1 Jul 2022 | CNY | 8.93 | 9.05 | 8.88 | 8.92 | 8.92 | +0.03 (+0.34%) | 2,721,454 |
30 Jun 2022 | CNY | 8.87 | 9.03 | 8.86 | 8.89 | 8.89 | -0.01 (-0.11%) | 3,019,800 |
29 Jun 2022 | CNY | 9.3 | 9.36 | 8.9 | 8.9 | 8.9 | -0.4 (-4.30%) | 5,420,340 |
28 Jun 2022 | CNY | 8.94 | 9.32 | 8.91 | 9.3 | 9.3 | +0.33 (+3.68%) | 7,027,787 |
27 Jun 2022 | CNY | 9.1 | 9.1 | 8.9 | 8.97 | 8.97 | -0.02 (-0.22%) | 4,192,889 |
24 Jun 2022 | CNY | 8.97 | 9.02 | 8.87 | 8.99 | 8.99 | -0.01 (-0.11%) | 5,969,689 |
23 Jun 2022 | CNY | 8.97 | 9.05 | 8.79 | 9 | 9 | +0.02 (+0.22%) | 7,456,050 |
22 Jun 2022 | CNY | 9.31 | 9.4 | 8.89 | 8.98 | 8.98 | -0.41 (-4.37%) | 13,241,006 |
21 Jun 2022 | CNY | 8.98 | 10.56 | 8.89 | 9.39 | 9.39 | +0.58 (+6.58%) | 17,165,093 |
20 Jun 2022 | CNY | 8.53 | 8.88 | 8.49 | 8.81 | 8.81 | +0.24 (+2.80%) | 3,615,040 |
17 Jun 2022 | CNY | 8.52 | 8.6 | 8.4 | 8.57 | 8.57 | +0.05 (+0.59%) | 2,356,100 |
16 Jun 2022 | CNY | 8.48 | 8.61 | 8.46 | 8.52 | 8.52 | +0.04 (+0.47%) | 1,350,900 |
15 Jun 2022 | CNY | 8.6 | 8.65 | 8.45 | 8.48 | 8.48 | -0.08 (-0.93%) | 2,714,388 |
14 Jun 2022 | CNY | 8.58 | 8.65 | 8.31 | 8.56 | 8.56 | -0.11 (-1.27%) | 3,315,800 |
13 Jun 2022 | CNY | 8.75 | 8.85 | 8.53 | 8.67 | 8.67 | -0.08 (-0.91%) | 4,204,500 |
10 Jun 2022 | CNY | 8.49 | 8.99 | 8.49 | 8.75 | 8.75 | +0.16 (+1.86%) | 3,781,486 |
9 Jun 2022 | CNY | 8.71 | 8.75 | 8.47 | 8.59 | 8.59 | -0.14 (-1.60%) | 1,722,100 |
8 Jun 2022 | CNY | 8.83 | 8.85 | 8.59 | 8.73 | 8.73 | -0.09 (-1.02%) | 1,681,800 |
7 Jun 2022 | CNY | 8.83 | 8.89 | 8.66 | 8.82 | 8.82 | -0.04 (-0.45%) | 2,059,765 |
6 Jun 2022 | CNY | 8.72 | 8.89 | 8.65 | 8.86 | 8.86 | +0.12 (+1.37%) | 3,294,600 |
2 Jun 2022 | CNY | 8.68 | 8.86 | 8.57 | 8.74 | 8.74 | +0.05 (+0.58%) | 3,659,299 |
1 Jun 2022 | CNY | 8.44 | 8.72 | 8.4 | 8.69 | 8.69 | +0.18 (+2.12%) | 2,808,000 |
31 May 2022 | CNY | 8.4 | 8.53 | 8.28 | 8.51 | 8.51 | +0.05 (+0.59%) | 1,771,940 |
30 May 2022 | CNY | 8.29 | 8.48 | 8.27 | 8.46 | 8.46 | +0.2 (+2.42%) | 2,435,100 |
27 May 2022 | CNY | 8.27 | 8.36 | 8.17 | 8.26 | 8.26 | 0.0 (0.0%) | 1,792,300 |
26 May 2022 | CNY | 8.24 | 8.3 | 8.08 | 8.26 | 8.26 | +0.02 (+0.24%) | 1,732,700 |
25 May 2022 | CNY | 8.02 | 8.24 | 7.98 | 8.24 | 8.24 | +0.22 (+2.74%) | 1,543,900 |
24 May 2022 | CNY | 8.35 | 8.44 | 7.98 | 8.02 | 8.02 | -0.37 (-4.41%) | 2,201,000 |
23 May 2022 | CNY | 8.23 | 8.4 | 8.19 | 8.39 | 8.39 | +0.16 (+1.94%) | 1,511,100 |