Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 7.58 | 7.58 | 7.32 | 7.51 | 7.51 | -0.17 (-2.21%) | 28,241,988 |
1 Jul 2022 | CNY | 7.83 | 7.89 | 7.66 | 7.68 | 7.68 | -0.26 (-3.27%) | 36,130,423 |
30 Jun 2022 | CNY | 7.77 | 8.01 | 7.64 | 7.94 | 7.94 | +0.2 (+2.58%) | 53,926,767 |
29 Jun 2022 | CNY | 7.8 | 8.16 | 7.68 | 7.74 | 7.74 | -0.07 (-0.90%) | 77,119,574 |
28 Jun 2022 | CNY | 7.44 | 7.89 | 7.35 | 7.81 | 7.81 | +0.41 (+5.54%) | 51,094,456 |
27 Jun 2022 | CNY | 7.39 | 7.45 | 7.31 | 7.4 | 7.4 | +0.02 (+0.27%) | 25,886,019 |
24 Jun 2022 | CNY | 7.2 | 7.48 | 7.15 | 7.38 | 7.38 | +0.2 (+2.79%) | 38,321,818 |
23 Jun 2022 | CNY | 6.9 | 7.19 | 6.88 | 7.18 | 7.18 | +0.3 (+4.36%) | 27,743,533 |
22 Jun 2022 | CNY | 7.04 | 7.12 | 6.88 | 6.88 | 6.88 | -0.25 (-3.51%) | 20,454,832 |
21 Jun 2022 | CNY | 7.17 | 7.2 | 7.03 | 7.13 | 7.13 | -0.04 (-0.56%) | 15,816,500 |
20 Jun 2022 | CNY | 7.15 | 7.27 | 7.13 | 7.17 | 7.17 | -0.01 (-0.14%) | 17,209,506 |
17 Jun 2022 | CNY | 7.23 | 7.25 | 7.07 | 7.18 | 7.18 | -0.09 (-1.24%) | 18,273,816 |
16 Jun 2022 | CNY | 7.1 | 7.35 | 7.09 | 7.27 | 7.27 | +0.15 (+2.11%) | 27,050,890 |
15 Jun 2022 | CNY | 7.12 | 7.23 | 7.04 | 7.12 | 7.12 | +0.06 (+0.85%) | 21,307,895 |
14 Jun 2022 | CNY | 7.08 | 7.08 | 6.83 | 7.06 | 7.06 | -0.06 (-0.84%) | 16,142,011 |
13 Jun 2022 | CNY | 7.02 | 7.2 | 6.98 | 7.12 | 7.12 | +0.06 (+0.85%) | 14,562,018 |
10 Jun 2022 | CNY | 6.88 | 7.08 | 6.86 | 7.06 | 7.06 | +0.12 (+1.73%) | 12,260,123 |
9 Jun 2022 | CNY | 7.12 | 7.13 | 6.9 | 6.94 | 6.94 | -0.18 (-2.53%) | 13,191,400 |
8 Jun 2022 | CNY | 7.19 | 7.21 | 6.93 | 7.12 | 7.12 | -0.07 (-0.97%) | 20,626,960 |
7 Jun 2022 | CNY | 7.28 | 7.29 | 7.13 | 7.19 | 7.19 | -0.12 (-1.64%) | 20,207,252 |
6 Jun 2022 | CNY | 7.13 | 7.34 | 7.13 | 7.31 | 7.31 | +0.18 (+2.52%) | 24,325,917 |
2 Jun 2022 | CNY | 7.02 | 7.15 | 6.99 | 7.13 | 7.13 | +0.05 (+0.71%) | 18,551,784 |
1 Jun 2022 | CNY | 7.04 | 7.1 | 6.99 | 7.08 | 7.08 | +0.03 (+0.43%) | 17,696,924 |
31 May 2022 | CNY | 6.88 | 7.06 | 6.82 | 7.05 | 7.05 | +0.17 (+2.47%) | 19,552,700 |
30 May 2022 | CNY | 6.82 | 6.9 | 6.79 | 6.88 | 6.88 | +0.06 (+0.88%) | 11,388,205 |
27 May 2022 | CNY | 6.94 | 6.97 | 6.76 | 6.82 | 6.82 | -0.08 (-1.16%) | 12,902,376 |
26 May 2022 | CNY | 6.96 | 6.97 | 6.78 | 6.9 | 6.9 | -0.04 (-0.58%) | 13,013,394 |
25 May 2022 | CNY | 6.84 | 7.02 | 6.82 | 6.94 | 6.94 | +0.14 (+2.06%) | 13,925,137 |
24 May 2022 | CNY | 7.12 | 7.19 | 6.8 | 6.8 | 6.8 | -0.32 (-4.49%) | 23,065,253 |
23 May 2022 | CNY | 7.13 | 7.15 | 7.02 | 7.12 | 7.12 | 0.0 (0.0%) | 15,880,489 |