Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.42 | 8.64 | 8.31 | 8.62 | 8.62 | +0.15 (+1.77%) | 17,244,100 |
11 Jul 2022 | CNY | 8.28 | 8.48 | 8.21 | 8.47 | 8.47 | +0.21 (+2.54%) | 14,500,900 |
8 Jul 2022 | CNY | 8.3 | 8.35 | 8.24 | 8.26 | 8.26 | -0.01 (-0.12%) | 6,867,700 |
7 Jul 2022 | CNY | 8.22 | 8.35 | 8.2 | 8.27 | 8.27 | +0.05 (+0.61%) | 7,373,100 |
6 Jul 2022 | CNY | 8.49 | 8.51 | 8.17 | 8.22 | 8.22 | -0.26 (-3.07%) | 11,952,700 |
5 Jul 2022 | CNY | 8.67 | 8.67 | 8.39 | 8.48 | 8.48 | -0.17 (-1.97%) | 12,236,600 |
4 Jul 2022 | CNY | 8.47 | 8.66 | 8.45 | 8.65 | 8.65 | +0.15 (+1.76%) | 13,469,100 |
1 Jul 2022 | CNY | 8.58 | 8.64 | 8.48 | 8.5 | 8.5 | +0.02 (+0.24%) | 11,085,852 |
30 Jun 2022 | CNY | 8.5 | 8.56 | 8.4 | 8.48 | 8.48 | -0.03 (-0.35%) | 12,886,101 |
29 Jun 2022 | CNY | 8.8 | 8.91 | 8.5 | 8.51 | 8.51 | -0.29 (-3.30%) | 18,401,704 |
28 Jun 2022 | CNY | 8.79 | 8.86 | 8.68 | 8.8 | 8.8 | -0.06 (-0.68%) | 13,463,204 |
27 Jun 2022 | CNY | 8.79 | 8.89 | 8.75 | 8.86 | 8.86 | +0.08 (+0.91%) | 14,684,506 |
24 Jun 2022 | CNY | 8.64 | 8.84 | 8.63 | 8.78 | 8.78 | +0.04 (+0.46%) | 13,074,553 |
23 Jun 2022 | CNY | 8.69 | 8.76 | 8.48 | 8.74 | 8.74 | -0.01 (-0.11%) | 16,489,800 |
22 Jun 2022 | CNY | 8.7 | 8.86 | 8.57 | 8.75 | 8.75 | +0.03 (+0.34%) | 17,083,900 |
21 Jun 2022 | CNY | 9.13 | 9.15 | 8.64 | 8.72 | 8.72 | -0.43 (-4.70%) | 27,821,400 |
20 Jun 2022 | CNY | 9.25 | 9.27 | 9.1 | 9.15 | 9.15 | -0.11 (-1.19%) | 15,042,444 |
17 Jun 2022 | CNY | 9.4 | 9.46 | 9.06 | 9.26 | 9.26 | -0.23 (-2.42%) | 22,640,621 |
16 Jun 2022 | CNY | 9.4 | 9.63 | 9.34 | 9.49 | 9.49 | +0.08 (+0.85%) | 19,931,489 |
15 Jun 2022 | CNY | 9.42 | 9.58 | 9.36 | 9.41 | 9.41 | -0.11 (-1.16%) | 20,666,699 |
14 Jun 2022 | CNY | 9.59 | 9.68 | 9.2 | 9.52 | 9.52 | -0.23 (-2.36%) | 25,465,602 |
13 Jun 2022 | CNY | 9.3 | 9.83 | 9.24 | 9.75 | 9.75 | +0.35 (+3.72%) | 36,449,181 |
10 Jun 2022 | CNY | 9.28 | 9.49 | 9.04 | 9.4 | 9.4 | -0.04 (-0.42%) | 20,462,584 |
9 Jun 2022 | CNY | 9.6 | 9.72 | 9.35 | 9.44 | 9.44 | -0.09 (-0.94%) | 27,589,402 |
8 Jun 2022 | CNY | 9.53 | 9.59 | 9.31 | 9.53 | 9.53 | +0.04 (+0.42%) | 28,213,969 |
7 Jun 2022 | CNY | 9.91 | 9.98 | 9.36 | 9.49 | 9.49 | -0.54 (-5.38%) | 43,566,900 |
6 Jun 2022 | CNY | 10.1 | 10.12 | 9.84 | 10.03 | 10.03 | -0.15 (-1.47%) | 41,708,346 |
2 Jun 2022 | CNY | 9.87 | 10.76 | 9.68 | 10.18 | 10.18 | +0.31 (+3.14%) | 65,295,167 |
1 Jun 2022 | CNY | 10.18 | 10.35 | 9.75 | 9.87 | 9.87 | -0.24 (-2.37%) | 70,896,078 |
31 May 2022 | CNY | 9.08 | 10.11 | 9.08 | 10.11 | 10.11 | +0.92 (+10.01%) | 40,508,722 |