Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.32 | 8.39 | 8.12 | 8.15 | 8.15 | -0.21 (-2.51%) | 1,937,947 |
11 Jul 2022 | CNY | 8.53 | 8.53 | 8.28 | 8.36 | 8.36 | -0.1 (-1.18%) | 1,579,463 |
8 Jul 2022 | CNY | 8.36 | 8.65 | 8.35 | 8.46 | 8.46 | +0.1 (+1.20%) | 2,730,372 |
7 Jul 2022 | CNY | 8.39 | 8.41 | 8.27 | 8.36 | 8.36 | +0.05 (+0.60%) | 1,628,812 |
6 Jul 2022 | CNY | 8.47 | 8.47 | 8.18 | 8.31 | 8.31 | 0.0 (0.0%) | 2,150,568 |
5 Jul 2022 | CNY | 8.79 | 8.82 | 8.24 | 8.31 | 8.31 | -0.37 (-4.26%) | 5,716,910 |
4 Jul 2022 | CNY | 8.76 | 8.76 | 8.59 | 8.68 | 8.68 | -0.03 (-0.34%) | 2,158,790 |
1 Jul 2022 | CNY | 8.64 | 8.76 | 8.57 | 8.71 | 8.71 | +0.05 (+0.58%) | 1,737,461 |
30 Jun 2022 | CNY | 8.72 | 8.78 | 8.63 | 8.66 | 8.66 | -0.03 (-0.35%) | 2,096,830 |
29 Jun 2022 | CNY | 8.91 | 9.06 | 8.69 | 8.69 | 8.69 | -0.22 (-2.47%) | 2,740,584 |
28 Jun 2022 | CNY | 8.72 | 8.94 | 8.67 | 8.91 | 8.91 | +0.19 (+2.18%) | 3,630,272 |
27 Jun 2022 | CNY | 8.7 | 8.75 | 8.64 | 8.72 | 8.72 | +0.01 (+0.11%) | 1,841,679 |
24 Jun 2022 | CNY | 8.7 | 8.82 | 8.62 | 8.71 | 8.71 | -0.02 (-0.23%) | 3,176,722 |
23 Jun 2022 | CNY | 8.5 | 8.77 | 8.5 | 8.73 | 8.73 | +0.2 (+2.34%) | 3,236,439 |
22 Jun 2022 | CNY | 8.83 | 8.85 | 8.46 | 8.53 | 8.53 | -0.05 (-0.58%) | 3,690,255 |
21 Jun 2022 | CNY | 8.58 | 8.62 | 8.47 | 8.58 | 8.58 | +0.02 (+0.23%) | 1,791,888 |
20 Jun 2022 | CNY | 8.46 | 8.56 | 8.4 | 8.56 | 8.56 | +0.12 (+1.42%) | 2,120,949 |
17 Jun 2022 | CNY | 8.48 | 8.53 | 8.31 | 8.44 | 8.44 | -0.05 (-0.59%) | 1,742,489 |
16 Jun 2022 | CNY | 8.48 | 8.6 | 8.46 | 8.49 | 8.49 | 0.0 (0.0%) | 1,452,852 |
15 Jun 2022 | CNY | 8.47 | 8.57 | 8.4 | 8.49 | 8.49 | +0.03 (+0.35%) | 2,340,597 |
14 Jun 2022 | CNY | 8.42 | 8.48 | 8.21 | 8.46 | 8.46 | -0.05 (-0.59%) | 1,689,434 |
13 Jun 2022 | CNY | 8.41 | 8.6 | 8.41 | 8.51 | 8.51 | +0.03 (+0.35%) | 1,208,551 |
10 Jun 2022 | CNY | 8.38 | 8.53 | 8.3 | 8.48 | 8.48 | +0.09 (+1.07%) | 1,309,350 |
9 Jun 2022 | CNY | 8.55 | 8.56 | 8.24 | 8.39 | 8.39 | -0.19 (-2.21%) | 2,262,111 |
8 Jun 2022 | CNY | 8.68 | 8.72 | 8.38 | 8.58 | 8.58 | -0.1 (-1.15%) | 2,540,269 |
7 Jun 2022 | CNY | 8.84 | 8.84 | 8.63 | 8.68 | 8.68 | -0.15 (-1.70%) | 2,617,757 |
6 Jun 2022 | CNY | 8.61 | 8.88 | 8.61 | 8.83 | 8.83 | +0.18 (+2.08%) | 3,306,208 |
2 Jun 2022 | CNY | 8.38 | 8.66 | 8.38 | 8.65 | 8.65 | -0.01 (-0.12%) | 2,777,926 |
1 Jun 2022 | CNY | 8.63 | 8.72 | 8.56 | 8.66 | 8.66 | +0.05 (+0.58%) | 2,065,438 |
31 May 2022 | CNY | 8.54 | 8.63 | 8.43 | 8.61 | 8.61 | +0.07 (+0.82%) | 2,007,657 |