Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 9.45 | 9.55 | 9.41 | 9.5 | 9.5 | +0.04 (+0.42%) | 19,795,517 |
1 Jul 2022 | CNY | 9.5 | 9.58 | 9.4 | 9.46 | 9.46 | -0.06 (-0.63%) | 18,124,888 |
30 Jun 2022 | CNY | 9.56 | 9.64 | 9.47 | 9.52 | 9.52 | +0.01 (+0.11%) | 30,289,217 |
29 Jun 2022 | CNY | 9.61 | 9.91 | 9.5 | 9.51 | 9.51 | -0.1 (-1.04%) | 43,834,060 |
28 Jun 2022 | CNY | 9.47 | 9.62 | 9.35 | 9.61 | 9.61 | +0.14 (+1.48%) | 32,286,004 |
27 Jun 2022 | CNY | 9.6 | 9.63 | 9.43 | 9.47 | 9.47 | -0.11 (-1.15%) | 32,433,006 |
24 Jun 2022 | CNY | 9.13 | 9.64 | 9.1 | 9.58 | 9.58 | +0.48 (+5.27%) | 63,562,575 |
23 Jun 2022 | CNY | 8.89 | 9.12 | 8.84 | 9.1 | 9.1 | +0.2 (+2.25%) | 25,160,382 |
22 Jun 2022 | CNY | 9.15 | 9.15 | 8.9 | 8.9 | 8.9 | -0.25 (-2.73%) | 25,858,425 |
21 Jun 2022 | CNY | 9.37 | 9.4 | 9.09 | 9.15 | 9.15 | -0.19 (-2.03%) | 23,826,816 |
20 Jun 2022 | CNY | 9.12 | 9.43 | 9.1 | 9.34 | 9.34 | +0.22 (+2.41%) | 38,260,198 |
17 Jun 2022 | CNY | 9.05 | 9.15 | 8.95 | 9.12 | 9.12 | 0.0 (0.0%) | 25,151,763 |
16 Jun 2022 | CNY | 9.15 | 9.22 | 9.07 | 9.12 | 9.12 | 0.0 (0.0%) | 26,100,579 |
15 Jun 2022 | CNY | 9.24 | 9.33 | 9.1 | 9.12 | 9.12 | -0.12 (-1.30%) | 33,568,780 |
14 Jun 2022 | CNY | 9.12 | 9.26 | 9.03 | 9.24 | 9.24 | -0.03 (-0.32%) | 32,631,160 |
13 Jun 2022 | CNY | 9.35 | 9.4 | 9.14 | 9.27 | 9.27 | -0.13 (-1.38%) | 35,104,420 |
10 Jun 2022 | CNY | 8.81 | 9.4 | 8.81 | 9.4 | 9.4 | +0.49 (+5.50%) | 67,601,921 |
9 Jun 2022 | CNY | 9.07 | 9.13 | 8.85 | 8.91 | 8.91 | -0.17 (-1.87%) | 19,725,633 |
8 Jun 2022 | CNY | 9.13 | 9.21 | 8.91 | 9.08 | 9.08 | -0.04 (-0.44%) | 25,048,191 |
7 Jun 2022 | CNY | 9.17 | 9.33 | 9.03 | 9.12 | 9.12 | -0.05 (-0.55%) | 25,414,496 |
6 Jun 2022 | CNY | 9.03 | 9.24 | 8.94 | 9.17 | 9.17 | +0.32 (+3.62%) | 39,244,555 |
2 Jun 2022 | CNY | 8.69 | 8.88 | 8.56 | 8.85 | 8.85 | -0.04 (-0.45%) | 26,132,027 |
1 Jun 2022 | CNY | 8.95 | 8.95 | 8.82 | 8.89 | 8.89 | -0.05 (-0.56%) | 23,649,433 |
31 May 2022 | CNY | 8.8 | 8.95 | 8.62 | 8.94 | 8.94 | +0.15 (+1.71%) | 38,498,614 |
30 May 2022 | CNY | 8.47 | 9.05 | 8.41 | 8.79 | 8.79 | +0.48 (+5.78%) | 61,555,048 |
27 May 2022 | CNY | 8.67 | 8.78 | 8.18 | 8.31 | 8.31 | -0.64 (-7.15%) | 78,678,383 |
26 May 2022 | CNY | 8.92 | 8.96 | 8.76 | 8.95 | 8.95 | +0.07 (+0.79%) | 12,534,572 |
25 May 2022 | CNY | 8.79 | 8.9 | 8.76 | 8.88 | 8.88 | +0.07 (+0.79%) | 11,804,812 |
24 May 2022 | CNY | 9.09 | 9.18 | 8.81 | 8.81 | 8.81 | -0.32 (-3.50%) | 20,543,538 |
23 May 2022 | CNY | 9.07 | 9.14 | 8.99 | 9.13 | 9.13 | +0.07 (+0.77%) | 16,513,619 |