Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 7.6 | 8.13 | 7.51 | 7.8 | 7.8 | +0.23 (+3.04%) | 50,098,812 |
8 Jul 2022 | CNY | 6.92 | 7.57 | 6.88 | 7.57 | 7.57 | +0.69 (+10.03%) | 29,823,512 |
7 Jul 2022 | CNY | 6.77 | 6.96 | 6.7 | 6.88 | 6.88 | +0.13 (+1.93%) | 14,025,732 |
6 Jul 2022 | CNY | 6.69 | 6.82 | 6.57 | 6.75 | 6.75 | +0.04 (+0.60%) | 10,224,700 |
5 Jul 2022 | CNY | 6.8 | 6.84 | 6.57 | 6.71 | 6.71 | -0.1 (-1.47%) | 12,382,350 |
4 Jul 2022 | CNY | 6.96 | 6.96 | 6.7 | 6.81 | 6.81 | -0.15 (-2.16%) | 15,490,800 |
1 Jul 2022 | CNY | 7.08 | 7.17 | 6.89 | 6.96 | 6.96 | -0.17 (-2.38%) | 17,228,516 |
30 Jun 2022 | CNY | 7.24 | 7.39 | 7.1 | 7.13 | 7.13 | -0.26 (-3.52%) | 24,625,550 |
29 Jun 2022 | CNY | 8.2 | 8.44 | 7.39 | 7.39 | 7.39 | -0.62 (-7.74%) | 40,120,950 |
28 Jun 2022 | CNY | 8 | 8.3 | 7.85 | 8.01 | 8.01 | -0.16 (-1.96%) | 36,174,312 |
27 Jun 2022 | CNY | 7.62 | 8.32 | 7.58 | 8.17 | 8.17 | +0.53 (+6.94%) | 50,889,652 |
24 Jun 2022 | CNY | 7.6 | 7.85 | 7.35 | 7.64 | 7.64 | -0.01 (-0.13%) | 41,557,000 |
23 Jun 2022 | CNY | 8 | 8.44 | 7.57 | 7.65 | 7.65 | -0.28 (-3.53%) | 71,040,710 |
22 Jun 2022 | CNY | 7 | 7.93 | 6.98 | 7.93 | 7.93 | +0.72 (+9.99%) | 42,313,095 |
21 Jun 2022 | CNY | 7 | 7.35 | 6.72 | 7.21 | 7.21 | +0.32 (+4.64%) | 23,926,850 |
20 Jun 2022 | CNY | 7.04 | 7.08 | 6.8 | 6.89 | 6.89 | -0.15 (-2.13%) | 14,941,250 |
17 Jun 2022 | CNY | 6.7 | 7.18 | 6.66 | 7.04 | 7.04 | +0.27 (+3.99%) | 20,102,700 |
16 Jun 2022 | CNY | 6.73 | 6.85 | 6.6 | 6.77 | 6.77 | +0.02 (+0.30%) | 10,115,100 |
15 Jun 2022 | CNY | 7.03 | 7.09 | 6.73 | 6.75 | 6.75 | -0.17 (-2.46%) | 15,457,150 |
14 Jun 2022 | CNY | 6.73 | 6.92 | 6.51 | 6.92 | 6.92 | +0.18 (+2.67%) | 14,979,900 |
13 Jun 2022 | CNY | 6.54 | 6.92 | 6.53 | 6.74 | 6.74 | +0.09 (+1.35%) | 17,687,600 |
10 Jun 2022 | CNY | 6.09 | 6.69 | 6.09 | 6.65 | 6.65 | +0.35 (+5.56%) | 22,050,450 |
9 Jun 2022 | CNY | 6.47 | 7.11 | 6.22 | 6.3 | 6.3 | -0.16 (-2.48%) | 24,255,462 |
8 Jun 2022 | CNY | 6.42 | 6.53 | 6.22 | 6.46 | 6.46 | +0.04 (+0.62%) | 8,290,400 |
7 Jun 2022 | CNY | 6.52 | 6.58 | 6.41 | 6.42 | 6.42 | -0.07 (-1.08%) | 9,171,550 |
6 Jun 2022 | CNY | 6.52 | 6.68 | 6.47 | 6.49 | 6.49 | -0.01 (-0.15%) | 7,589,300 |
2 Jun 2022 | CNY | 6.29 | 6.56 | 6.24 | 6.5 | 6.5 | +0.19 (+3.01%) | 9,508,850 |
1 Jun 2022 | CNY | 6.22 | 6.43 | 6.22 | 6.31 | 6.31 | +0.04 (+0.64%) | 5,345,850 |
31 May 2022 | CNY | 6.32 | 6.34 | 6.18 | 6.27 | 6.27 | -0.05 (-0.79%) | 5,745,900 |
30 May 2022 | CNY | 6.27 | 6.43 | 6.18 | 6.32 | 6.32 | +0.1 (+1.61%) | 6,544,100 |