Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 9.83 | 9.87 | 9.76 | 9.78 | 9.78 | -0.06 (-0.61%) | 16,057,011 |
30 Jun 2022 | CNY | 9.83 | 9.91 | 9.81 | 9.84 | 9.84 | 0.0 (0.0%) | 19,113,415 |
29 Jun 2022 | CNY | 9.9 | 9.98 | 9.81 | 9.84 | 9.84 | -0.06 (-0.61%) | 28,934,024 |
28 Jun 2022 | CNY | 9.76 | 9.91 | 9.71 | 9.9 | 9.9 | +0.13 (+1.33%) | 28,476,679 |
27 Jun 2022 | CNY | 9.75 | 9.82 | 9.7 | 9.77 | 9.77 | +0.02 (+0.21%) | 22,504,289 |
24 Jun 2022 | CNY | 9.7 | 9.76 | 9.68 | 9.75 | 9.75 | +0.08 (+0.83%) | 24,394,823 |
23 Jun 2022 | CNY | 9.55 | 9.67 | 9.54 | 9.67 | 9.67 | +0.12 (+1.26%) | 18,064,710 |
22 Jun 2022 | CNY | 9.71 | 9.73 | 9.55 | 9.55 | 9.55 | -0.17 (-1.75%) | 28,106,134 |
21 Jun 2022 | CNY | 9.69 | 9.82 | 9.63 | 9.72 | 9.72 | +0.03 (+0.31%) | 28,814,233 |
20 Jun 2022 | CNY | 9.74 | 9.74 | 9.6 | 9.69 | 9.69 | 0.0 (0.0%) | 24,215,662 |
17 Jun 2022 | CNY | 9.53 | 9.73 | 9.5 | 9.69 | 9.69 | +0.11 (+1.15%) | 32,743,636 |
16 Jun 2022 | CNY | 9.68 | 9.76 | 9.55 | 9.58 | 9.58 | -0.06 (-0.62%) | 30,143,914 |
15 Jun 2022 | CNY | 9.34 | 9.79 | 9.33 | 9.64 | 9.64 | +0.26 (+2.77%) | 64,845,289 |
14 Jun 2022 | CNY | 9.31 | 9.4 | 9.16 | 9.38 | 9.38 | -0.01 (-0.11%) | 41,197,975 |
13 Jun 2022 | CNY | 9.55 | 9.58 | 9.32 | 9.39 | 9.39 | -0.21 (-2.19%) | 47,162,733 |
10 Jun 2022 | CNY | 9.27 | 9.73 | 9.27 | 9.6 | 9.6 | +0.27 (+2.89%) | 86,008,561 |
9 Jun 2022 | CNY | 9.4 | 9.43 | 9.29 | 9.33 | 9.33 | -0.09 (-0.96%) | 33,281,420 |
8 Jun 2022 | CNY | 9.45 | 9.51 | 9.34 | 9.42 | 9.42 | -0.01 (-0.11%) | 33,557,622 |
7 Jun 2022 | CNY | 9.44 | 9.47 | 9.37 | 9.43 | 9.43 | 0.0 (0.0%) | 25,548,082 |
6 Jun 2022 | CNY | 9.39 | 9.44 | 9.3 | 9.43 | 9.43 | +0.03 (+0.32%) | 30,406,209 |
2 Jun 2022 | CNY | 9.31 | 9.4 | 9.26 | 9.4 | 9.4 | +0.03 (+0.32%) | 21,933,078 |
1 Jun 2022 | CNY | 9.35 | 9.44 | 9.3 | 9.37 | 9.37 | -0.04 (-0.43%) | 24,990,989 |
31 May 2022 | CNY | 9.17 | 9.44 | 9.12 | 9.41 | 9.41 | +0.24 (+2.62%) | 41,988,187 |
30 May 2022 | CNY | 9.24 | 9.29 | 9.12 | 9.17 | 9.17 | -0.07 (-0.76%) | 19,265,635 |
27 May 2022 | CNY | 9.23 | 9.31 | 9.17 | 9.24 | 9.24 | +0.02 (+0.22%) | 19,342,173 |
26 May 2022 | CNY | 9.13 | 9.25 | 8.99 | 9.22 | 9.22 | +0.08 (+0.88%) | 37,614,536 |
25 May 2022 | CNY | 9.11 | 9.15 | 9.06 | 9.14 | 9.14 | +0.04 (+0.44%) | 21,523,854 |
24 May 2022 | CNY | 9.41 | 9.45 | 9.08 | 9.1 | 9.1 | -0.33 (-3.50%) | 42,920,614 |
23 May 2022 | CNY | 9.51 | 9.53 | 9.39 | 9.43 | 9.43 | -0.03 (-0.32%) | 27,973,532 |
20 May 2022 | CNY | 9.4 | 9.65 | 9.39 | 9.46 | 9.46 | +0.11 (+1.18%) | 34,700,968 |