Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 7.55 | 7.75 | 7.45 | 7.7 | 7.7 | +0.16 (+2.12%) | 2,970,980 |
1 Jul 2022 | CNY | 7.61 | 7.64 | 7.5 | 7.54 | 7.54 | +0.01 (+0.13%) | 2,202,800 |
30 Jun 2022 | CNY | 7.57 | 7.71 | 7.5 | 7.53 | 7.53 | -0.07 (-0.92%) | 2,941,134 |
29 Jun 2022 | CNY | 7.67 | 7.78 | 7.55 | 7.6 | 7.6 | -0.05 (-0.65%) | 2,741,930 |
28 Jun 2022 | CNY | 7.56 | 7.66 | 7.39 | 7.65 | 7.65 | +0.16 (+2.14%) | 2,233,480 |
27 Jun 2022 | CNY | 7.5 | 7.55 | 7.43 | 7.49 | 7.49 | +0.02 (+0.27%) | 1,495,784 |
24 Jun 2022 | CNY | 7.51 | 7.51 | 7.36 | 7.47 | 7.47 | +0.11 (+1.49%) | 2,483,220 |
23 Jun 2022 | CNY | 7.13 | 7.39 | 7.1 | 7.36 | 7.36 | +0.24 (+3.37%) | 3,403,720 |
22 Jun 2022 | CNY | 7.22 | 7.36 | 7.11 | 7.12 | 7.12 | -0.16 (-2.20%) | 1,877,800 |
21 Jun 2022 | CNY | 7.21 | 7.32 | 7.15 | 7.28 | 7.28 | +0.05 (+0.69%) | 1,990,620 |
20 Jun 2022 | CNY | 7.12 | 7.25 | 7.12 | 7.23 | 7.23 | +0.11 (+1.54%) | 2,323,700 |
17 Jun 2022 | CNY | 7.15 | 7.2 | 7.02 | 7.12 | 7.12 | -0.03 (-0.42%) | 2,090,250 |
16 Jun 2022 | CNY | 7.07 | 7.19 | 7.06 | 7.15 | 7.15 | +0.07 (+0.99%) | 1,288,750 |
15 Jun 2022 | CNY | 7.12 | 7.23 | 7.07 | 7.08 | 7.08 | -0.01 (-0.14%) | 2,142,350 |
14 Jun 2022 | CNY | 7 | 7.14 | 6.9 | 7.09 | 7.09 | -0.01 (-0.14%) | 1,953,300 |
13 Jun 2022 | CNY | 7.03 | 7.17 | 7.03 | 7.1 | 7.1 | 0.0 (0.0%) | 1,962,020 |
10 Jun 2022 | CNY | 6.96 | 7.11 | 6.91 | 7.1 | 7.1 | +0.17 (+2.45%) | 1,585,250 |
9 Jun 2022 | CNY | 7.1 | 7.13 | 6.91 | 6.93 | 6.93 | -0.24 (-3.35%) | 2,033,971 |
8 Jun 2022 | CNY | 7.29 | 7.29 | 7.04 | 7.17 | 7.17 | -0.07 (-0.97%) | 1,392,500 |
7 Jun 2022 | CNY | 7.45 | 7.46 | 7.19 | 7.24 | 7.24 | -0.16 (-2.16%) | 1,714,410 |
6 Jun 2022 | CNY | 7.32 | 7.5 | 7.27 | 7.4 | 7.4 | +0.1 (+1.37%) | 2,040,664 |
2 Jun 2022 | CNY | 7.15 | 7.3 | 7.07 | 7.3 | 7.3 | +0.11 (+1.53%) | 2,054,159 |
1 Jun 2022 | CNY | 7.03 | 7.23 | 7.02 | 7.19 | 7.19 | +0.13 (+1.84%) | 2,314,764 |
31 May 2022 | CNY | 7 | 7.07 | 6.89 | 7.06 | 7.06 | +0.05 (+0.71%) | 1,403,900 |
30 May 2022 | CNY | 7.08 | 7.09 | 6.93 | 7.01 | 7.01 | +0.02 (+0.29%) | 1,430,400 |
27 May 2022 | CNY | 7.02 | 7.09 | 6.93 | 6.99 | 6.99 | -0.03 (-0.43%) | 1,742,150 |
26 May 2022 | CNY | 6.93 | 7.04 | 6.85 | 7.02 | 7.02 | +0.09 (+1.30%) | 1,568,200 |
25 May 2022 | CNY | 6.78 | 6.98 | 6.78 | 6.93 | 6.93 | +0.15 (+2.21%) | 1,897,870 |
24 May 2022 | CNY | 7.09 | 7.14 | 6.77 | 6.78 | 6.78 | -0.34 (-4.78%) | 2,383,760 |
23 May 2022 | CNY | 7.09 | 7.16 | 6.98 | 7.12 | 7.12 | +0.14 (+2.01%) | 1,646,114 |