Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 8.43 | 8.43 | 8.03 | 8.07 | 8.07 | -0.28 (-3.35%) | 45,948,750 |
30 Jun 2022 | CNY | 8.23 | 8.39 | 8.18 | 8.35 | 8.35 | +0.16 (+1.95%) | 29,651,037 |
29 Jun 2022 | CNY | 8.61 | 8.62 | 8.16 | 8.19 | 8.19 | -0.44 (-5.10%) | 47,268,043 |
28 Jun 2022 | CNY | 8.61 | 8.65 | 8.46 | 8.63 | 8.63 | +0.02 (+0.23%) | 41,215,288 |
27 Jun 2022 | CNY | 8.6 | 8.7 | 8.51 | 8.61 | 8.61 | -0.03 (-0.35%) | 35,047,554 |
24 Jun 2022 | CNY | 8.72 | 8.8 | 8.6 | 8.64 | 8.64 | -0.03 (-0.35%) | 31,296,801 |
23 Jun 2022 | CNY | 8.41 | 8.67 | 8.3 | 8.67 | 8.67 | +0.26 (+3.09%) | 35,138,245 |
22 Jun 2022 | CNY | 8.55 | 8.66 | 8.41 | 8.41 | 8.41 | -0.14 (-1.64%) | 26,831,331 |
21 Jun 2022 | CNY | 8.69 | 8.72 | 8.45 | 8.55 | 8.55 | -0.11 (-1.27%) | 29,523,300 |
20 Jun 2022 | CNY | 8.5 | 8.79 | 8.49 | 8.66 | 8.66 | +0.23 (+2.73%) | 41,359,904 |
17 Jun 2022 | CNY | 8.12 | 8.46 | 8.09 | 8.43 | 8.43 | +0.24 (+2.93%) | 44,258,645 |
16 Jun 2022 | CNY | 8.2 | 8.37 | 8.15 | 8.19 | 8.19 | -0.02 (-0.24%) | 26,868,595 |
15 Jun 2022 | CNY | 8.28 | 8.45 | 8.2 | 8.21 | 8.21 | -0.09 (-1.08%) | 32,858,207 |
14 Jun 2022 | CNY | 8.25 | 8.31 | 7.97 | 8.3 | 8.3 | -0.04 (-0.48%) | 38,166,023 |
13 Jun 2022 | CNY | 8.3 | 8.49 | 8.23 | 8.34 | 8.34 | +0.04 (+0.48%) | 31,886,446 |
10 Jun 2022 | CNY | 8.03 | 8.37 | 7.99 | 8.3 | 8.3 | +0.23 (+2.85%) | 39,557,731 |
9 Jun 2022 | CNY | 8.35 | 8.4 | 8.06 | 8.07 | 8.07 | -0.28 (-3.35%) | 33,659,259 |
8 Jun 2022 | CNY | 8.29 | 8.43 | 8.08 | 8.35 | 8.35 | -0.09 (-1.07%) | 47,253,577 |
7 Jun 2022 | CNY | 8.69 | 8.69 | 8.38 | 8.44 | 8.44 | -0.11 (-1.29%) | 38,887,396 |
6 Jun 2022 | CNY | 8.39 | 8.63 | 8.28 | 8.55 | 8.55 | +0.14 (+1.66%) | 37,014,186 |
2 Jun 2022 | CNY | 8.25 | 8.47 | 8.2 | 8.41 | 8.41 | +0.16 (+1.94%) | 34,276,053 |
1 Jun 2022 | CNY | 8.01 | 8.3 | 7.98 | 8.25 | 8.25 | +0.21 (+2.61%) | 38,461,460 |
31 May 2022 | CNY | 7.97 | 8.14 | 7.93 | 8.04 | 8.04 | +0.16 (+2.03%) | 44,537,578 |
30 May 2022 | CNY | 7.8 | 7.92 | 7.6 | 7.88 | 7.88 | +0.1 (+1.29%) | 34,589,273 |
27 May 2022 | CNY | 7.96 | 7.97 | 7.71 | 7.78 | 7.78 | -0.14 (-1.77%) | 22,559,323 |
26 May 2022 | CNY | 8 | 8.02 | 7.77 | 7.92 | 7.92 | -0.13 (-1.61%) | 34,764,399 |
25 May 2022 | CNY | 7.79 | 8.08 | 7.63 | 8.05 | 8.05 | +0.35 (+4.55%) | 48,394,642 |
24 May 2022 | CNY | 8.1 | 8.2 | 7.7 | 7.7 | 7.7 | -0.28 (-3.51%) | 44,769,704 |
23 May 2022 | CNY | 8.01 | 8.06 | 7.85 | 7.98 | 7.98 | -0.04 (-0.50%) | 37,725,089 |
20 May 2022 | CNY | 7.97 | 8.05 | 7.79 | 8.02 | 8.02 | +0.2 (+2.56%) | 57,870,591 |