Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 9.75 | 9.86 | 9.6 | 9.63 | 9.63 | -0.12 (-1.23%) | 420,400 |
11 Jul 2022 | CNY | 9.97 | 10.04 | 9.55 | 9.75 | 9.75 | -0.1 (-1.02%) | 601,100 |
8 Jul 2022 | CNY | 9.77 | 9.98 | 9.76 | 9.85 | 9.85 | +0.08 (+0.82%) | 528,000 |
7 Jul 2022 | CNY | 9.63 | 9.89 | 9.59 | 9.77 | 9.77 | +0.15 (+1.56%) | 445,340 |
6 Jul 2022 | CNY | 9.69 | 9.72 | 9.5 | 9.62 | 9.62 | -0.1 (-1.03%) | 939,100 |
5 Jul 2022 | CNY | 9.77 | 9.86 | 9.6 | 9.72 | 9.72 | +0.01 (+0.10%) | 809,140 |
4 Jul 2022 | CNY | 10.18 | 10.18 | 9.61 | 9.71 | 9.71 | -0.08 (-0.82%) | 1,079,940 |
1 Jul 2022 | CNY | 9.92 | 10.01 | 9.71 | 9.79 | 9.79 | -0.09 (-0.91%) | 662,800 |
30 Jun 2022 | CNY | 9.88 | 10.2 | 9.76 | 9.88 | 9.88 | -0.07 (-0.70%) | 951,360 |
29 Jun 2022 | CNY | 10.49 | 10.49 | 9.83 | 9.95 | 9.95 | -0.13 (-1.29%) | 1,353,380 |
28 Jun 2022 | CNY | 9.88 | 10.11 | 9.68 | 10.08 | 10.08 | +0.31 (+3.17%) | 1,020,240 |
27 Jun 2022 | CNY | 9.98 | 9.98 | 9.72 | 9.77 | 9.77 | -0.02 (-0.20%) | 478,020 |
24 Jun 2022 | CNY | 9.65 | 9.93 | 9.64 | 9.79 | 9.79 | +0.2 (+2.09%) | 697,700 |
23 Jun 2022 | CNY | 9.5 | 9.74 | 9.44 | 9.59 | 9.59 | +0.04 (+0.42%) | 690,800 |
22 Jun 2022 | CNY | 10.07 | 10.07 | 9.5 | 9.55 | 9.55 | -0.19 (-1.95%) | 878,100 |
21 Jun 2022 | CNY | 9.7 | 9.79 | 9.55 | 9.74 | 9.74 | +0.12 (+1.25%) | 621,300 |
20 Jun 2022 | CNY | 9.72 | 9.89 | 9.6 | 9.62 | 9.62 | -0.1 (-1.03%) | 945,980 |
17 Jun 2022 | CNY | 9.99 | 10.1 | 9.66 | 9.72 | 9.72 | -0.22 (-2.21%) | 672,800 |
16 Jun 2022 | CNY | 9.86 | 10.05 | 9.84 | 9.94 | 9.94 | +0.08 (+0.81%) | 669,800 |
15 Jun 2022 | CNY | 9.8 | 10.03 | 9.76 | 9.86 | 9.86 | +0.08 (+0.82%) | 784,300 |
14 Jun 2022 | CNY | 9.96 | 9.96 | 9.66 | 9.78 | 9.78 | -0.17 (-1.71%) | 617,960 |
13 Jun 2022 | CNY | 10 | 10.09 | 9.76 | 9.95 | 9.95 | 0.0 (0.0%) | 682,260 |
10 Jun 2022 | CNY | 10.03 | 10.1 | 9.71 | 9.95 | 9.95 | +0.17 (+1.74%) | 670,980 |
9 Jun 2022 | CNY | 9.9 | 9.95 | 9.75 | 9.78 | 9.78 | -0.17 (-1.71%) | 451,800 |
8 Jun 2022 | CNY | 10.15 | 10.22 | 9.89 | 9.95 | 9.95 | -0.25 (-2.45%) | 740,836 |
7 Jun 2022 | CNY | 10.19 | 10.33 | 10 | 10.2 | 10.2 | +0.01 (+0.10%) | 678,436 |
6 Jun 2022 | CNY | 10.14 | 10.33 | 9.9 | 10.19 | 10.19 | +0.31 (+3.14%) | 1,001,700 |
2 Jun 2022 | CNY | 9.89 | 10 | 9.83 | 9.88 | 9.88 | -0.03 (-0.30%) | 548,700 |
1 Jun 2022 | CNY | 9.47 | 9.99 | 9.4 | 9.91 | 9.91 | +0.28 (+2.91%) | 1,517,400 |
31 May 2022 | CNY | 9.5 | 9.87 | 9.45 | 9.63 | 9.63 | +0.07 (+0.73%) | 1,386,280 |