Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 7.34 | 7.36 | 7.26 | 7.27 | 7.27 | -0.05 (-0.68%) | 1,654,100 |
11 Jul 2022 | CNY | 7.39 | 7.41 | 7.29 | 7.32 | 7.32 | -0.1 (-1.35%) | 1,484,000 |
8 Jul 2022 | CNY | 7.37 | 7.46 | 7.36 | 7.42 | 7.42 | +0.08 (+1.09%) | 1,711,578 |
7 Jul 2022 | CNY | 7.45 | 7.48 | 7.33 | 7.34 | 7.34 | -0.1 (-1.34%) | 2,528,100 |
6 Jul 2022 | CNY | 7.51 | 7.52 | 7.35 | 7.44 | 7.44 | -0.13 (-1.72%) | 2,247,300 |
5 Jul 2022 | CNY | 7.68 | 7.68 | 7.44 | 7.57 | 7.57 | -0.1 (-1.30%) | 3,381,998 |
4 Jul 2022 | CNY | 7.63 | 7.71 | 7.55 | 7.67 | 7.67 | +0.04 (+0.52%) | 2,107,200 |
1 Jul 2022 | CNY | 7.67 | 7.7 | 7.57 | 7.63 | 7.63 | -0.02 (-0.26%) | 1,972,535 |
30 Jun 2022 | CNY | 7.72 | 7.8 | 7.63 | 7.65 | 7.65 | -0.06 (-0.78%) | 3,851,501 |
29 Jun 2022 | CNY | 7.79 | 8 | 7.7 | 7.71 | 7.71 | -0.08 (-1.03%) | 4,127,939 |
28 Jun 2022 | CNY | 7.63 | 7.84 | 7.56 | 7.79 | 7.79 | +0.22 (+2.91%) | 4,582,752 |
27 Jun 2022 | CNY | 7.55 | 7.63 | 7.53 | 7.57 | 7.57 | +0.02 (+0.26%) | 2,278,046 |
24 Jun 2022 | CNY | 7.59 | 7.63 | 7.5 | 7.55 | 7.55 | +0.01 (+0.13%) | 3,089,446 |
23 Jun 2022 | CNY | 7.37 | 7.57 | 7.37 | 7.54 | 7.54 | +0.16 (+2.17%) | 3,226,422 |
22 Jun 2022 | CNY | 7.53 | 7.54 | 7.37 | 7.38 | 7.38 | -0.12 (-1.60%) | 1,851,059 |
21 Jun 2022 | CNY | 7.55 | 7.57 | 7.42 | 7.5 | 7.5 | -0.03 (-0.40%) | 2,349,508 |
20 Jun 2022 | CNY | 7.49 | 7.56 | 7.47 | 7.53 | 7.53 | +0.08 (+1.07%) | 2,887,700 |
17 Jun 2022 | CNY | 7.36 | 7.55 | 7.33 | 7.45 | 7.45 | +0.07 (+0.95%) | 3,444,802 |
16 Jun 2022 | CNY | 7.36 | 7.41 | 7.3 | 7.38 | 7.38 | +0.07 (+0.96%) | 2,115,942 |
15 Jun 2022 | CNY | 7.34 | 7.42 | 7.31 | 7.31 | 7.31 | +0.03 (+0.41%) | 2,857,500 |
14 Jun 2022 | CNY | 7.26 | 7.3 | 7.11 | 7.28 | 7.28 | -0.05 (-0.68%) | 3,221,700 |
13 Jun 2022 | CNY | 7.24 | 7.35 | 7.19 | 7.33 | 7.33 | +0.03 (+0.41%) | 2,693,500 |
10 Jun 2022 | CNY | 7.19 | 7.33 | 7.16 | 7.3 | 7.3 | +0.05 (+0.69%) | 2,938,565 |
9 Jun 2022 | CNY | 7.51 | 7.51 | 7.21 | 7.25 | 7.25 | -0.25 (-3.33%) | 3,134,405 |
8 Jun 2022 | CNY | 7.5 | 7.57 | 7.36 | 7.5 | 7.5 | 0.0 (0.0%) | 2,376,405 |
7 Jun 2022 | CNY | 7.6 | 7.62 | 7.44 | 7.5 | 7.5 | -0.1 (-1.32%) | 2,243,900 |
6 Jun 2022 | CNY | 7.53 | 7.61 | 7.52 | 7.6 | 7.6 | +0.07 (+0.93%) | 2,992,109 |
2 Jun 2022 | CNY | 7.47 | 7.55 | 7.39 | 7.53 | 7.53 | +0.05 (+0.67%) | 3,073,600 |
1 Jun 2022 | CNY | 7.43 | 7.55 | 7.38 | 7.48 | 7.48 | +0.05 (+0.67%) | 2,708,400 |
31 May 2022 | CNY | 7.43 | 7.46 | 7.29 | 7.43 | 7.43 | 0.0 (0.0%) | 2,388,401 |