Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 7.21 | 7.25 | 7.01 | 7.02 | 7.02 | -0.21 (-2.90%) | 1,850,801 |
11 Jul 2022 | CNY | 7.27 | 7.31 | 7.2 | 7.23 | 7.23 | -0.04 (-0.55%) | 1,571,090 |
8 Jul 2022 | CNY | 7.31 | 7.38 | 7.26 | 7.27 | 7.27 | -0.04 (-0.55%) | 2,403,101 |
7 Jul 2022 | CNY | 7.29 | 7.45 | 7.26 | 7.31 | 7.31 | -0.03 (-0.41%) | 2,577,501 |
6 Jul 2022 | CNY | 7.58 | 7.61 | 7.29 | 7.34 | 7.34 | -0.23 (-3.04%) | 5,120,466 |
5 Jul 2022 | CNY | 7.22 | 7.83 | 7.22 | 7.57 | 7.57 | +0.37 (+5.14%) | 9,302,088 |
4 Jul 2022 | CNY | 7.08 | 7.22 | 7.06 | 7.2 | 7.2 | +0.12 (+1.69%) | 3,183,137 |
1 Jul 2022 | CNY | 6.98 | 7.08 | 6.95 | 7.08 | 7.08 | +0.1 (+1.43%) | 2,429,409 |
30 Jun 2022 | CNY | 6.92 | 6.99 | 6.89 | 6.98 | 6.98 | +0.06 (+0.87%) | 1,788,800 |
29 Jun 2022 | CNY | 7.06 | 7.06 | 6.92 | 6.92 | 6.92 | -0.12 (-1.70%) | 1,623,917 |
28 Jun 2022 | CNY | 6.97 | 7.05 | 6.94 | 7.04 | 7.04 | +0.06 (+0.86%) | 2,259,209 |
27 Jun 2022 | CNY | 6.93 | 7.05 | 6.92 | 6.98 | 6.98 | +0.05 (+0.72%) | 1,708,829 |
24 Jun 2022 | CNY | 6.92 | 6.95 | 6.88 | 6.93 | 6.93 | +0.01 (+0.14%) | 1,731,408 |
23 Jun 2022 | CNY | 6.93 | 6.96 | 6.83 | 6.92 | 6.92 | 0.0 (0.0%) | 2,148,252 |
22 Jun 2022 | CNY | 6.98 | 7 | 6.9 | 6.92 | 6.92 | -0.06 (-0.86%) | 1,054,300 |
21 Jun 2022 | CNY | 7.03 | 7.05 | 6.92 | 6.98 | 6.98 | -0.05 (-0.71%) | 1,483,600 |
20 Jun 2022 | CNY | 6.96 | 7.05 | 6.94 | 7.03 | 7.03 | +0.07 (+1.01%) | 1,625,725 |
17 Jun 2022 | CNY | 6.93 | 7.02 | 6.85 | 6.96 | 6.96 | 0.0 (0.0%) | 1,914,304 |
16 Jun 2022 | CNY | 7.11 | 7.11 | 6.95 | 6.96 | 6.96 | -0.14 (-1.97%) | 4,415,337 |
15 Jun 2022 | CNY | 6.93 | 7.45 | 6.9 | 7.1 | 7.1 | +0.18 (+2.60%) | 6,223,499 |
14 Jun 2022 | CNY | 6.88 | 6.93 | 6.71 | 6.92 | 6.92 | -0.01 (-0.14%) | 1,556,414 |
13 Jun 2022 | CNY | 6.92 | 6.98 | 6.86 | 6.93 | 6.93 | -0.02 (-0.29%) | 1,286,200 |
10 Jun 2022 | CNY | 6.9 | 6.98 | 6.85 | 6.95 | 6.95 | +0.09 (+1.31%) | 1,380,847 |
9 Jun 2022 | CNY | 7.03 | 7.03 | 6.85 | 6.86 | 6.86 | -0.09 (-1.29%) | 1,955,604 |
8 Jun 2022 | CNY | 7 | 7.05 | 6.85 | 6.95 | 6.95 | -0.01 (-0.14%) | 2,690,528 |
7 Jun 2022 | CNY | 7.06 | 7.06 | 6.91 | 6.96 | 6.96 | -0.06 (-0.85%) | 2,457,834 |
6 Jun 2022 | CNY | 7.01 | 7.07 | 6.93 | 7.02 | 7.02 | +0.03 (+0.43%) | 2,055,800 |
2 Jun 2022 | CNY | 6.91 | 7 | 6.8 | 6.99 | 6.99 | +0.06 (+0.87%) | 1,933,400 |
1 Jun 2022 | CNY | 6.88 | 6.95 | 6.84 | 6.93 | 6.93 | +0.04 (+0.58%) | 1,282,600 |
31 May 2022 | CNY | 6.87 | 6.9 | 6.79 | 6.89 | 6.89 | +0.06 (+0.88%) | 1,404,300 |