Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 9.05 | 9.06 | 8.82 | 8.82 | 8.82 | -0.23 (-2.54%) | 785,000 |
11 Jul 2022 | CNY | 9.05 | 9.23 | 8.94 | 9.05 | 9.05 | +0.06 (+0.67%) | 1,346,810 |
8 Jul 2022 | CNY | 8.89 | 9.09 | 8.89 | 8.99 | 8.99 | +0.1 (+1.12%) | 838,700 |
7 Jul 2022 | CNY | 8.9 | 9.12 | 8.8 | 8.89 | 8.89 | -0.01 (-0.11%) | 1,404,100 |
6 Jul 2022 | CNY | 9.1 | 9.1 | 8.85 | 8.9 | 8.9 | -0.2 (-2.20%) | 1,240,598 |
5 Jul 2022 | CNY | 9.31 | 9.35 | 9 | 9.1 | 9.1 | -0.15 (-1.62%) | 1,082,200 |
4 Jul 2022 | CNY | 9.11 | 9.33 | 9 | 9.25 | 9.25 | +0.22 (+2.44%) | 1,902,200 |
1 Jul 2022 | CNY | 9.11 | 9.16 | 8.9 | 9.03 | 9.03 | -0.1 (-1.10%) | 1,026,400 |
30 Jun 2022 | CNY | 9.08 | 9.22 | 8.99 | 9.13 | 9.13 | +0.13 (+1.44%) | 1,772,100 |
29 Jun 2022 | CNY | 9.09 | 9.27 | 9 | 9 | 9 | -0.09 (-0.99%) | 1,920,400 |
28 Jun 2022 | CNY | 8.88 | 9.18 | 8.82 | 9.09 | 9.09 | +0.27 (+3.06%) | 1,553,510 |
27 Jun 2022 | CNY | 8.85 | 9.03 | 8.81 | 8.82 | 8.82 | -0.04 (-0.45%) | 932,400 |
24 Jun 2022 | CNY | 8.85 | 9.1 | 8.79 | 8.86 | 8.86 | +0.03 (+0.34%) | 879,700 |
23 Jun 2022 | CNY | 8.7 | 8.88 | 8.69 | 8.83 | 8.83 | +0.08 (+0.91%) | 701,600 |
22 Jun 2022 | CNY | 8.94 | 9.01 | 8.73 | 8.75 | 8.75 | -0.18 (-2.02%) | 856,600 |
21 Jun 2022 | CNY | 9.09 | 9.11 | 8.86 | 8.93 | 8.93 | -0.07 (-0.78%) | 694,100 |
20 Jun 2022 | CNY | 9.11 | 9.16 | 8.88 | 9 | 9 | +0.01 (+0.11%) | 1,040,400 |
17 Jun 2022 | CNY | 9.18 | 9.19 | 8.93 | 8.99 | 8.99 | -0.23 (-2.49%) | 1,332,250 |
16 Jun 2022 | CNY | 8.77 | 9.43 | 8.75 | 9.22 | 9.22 | +0.42 (+4.77%) | 2,230,456 |
15 Jun 2022 | CNY | 8.81 | 8.9 | 8.73 | 8.8 | 8.8 | -0.01 (-0.11%) | 1,034,827 |
14 Jun 2022 | CNY | 8.79 | 8.81 | 8.58 | 8.81 | 8.81 | -0.03 (-0.34%) | 957,800 |
13 Jun 2022 | CNY | 8.95 | 9.15 | 8.76 | 8.84 | 8.84 | -0.18 (-2.00%) | 1,391,800 |
10 Jun 2022 | CNY | 8.48 | 9.06 | 8.48 | 9.02 | 9.02 | +0.43 (+5.01%) | 2,490,400 |
9 Jun 2022 | CNY | 8.87 | 8.87 | 8.49 | 8.59 | 8.59 | -0.25 (-2.83%) | 1,638,600 |
8 Jun 2022 | CNY | 9.07 | 9.07 | 8.69 | 8.84 | 8.84 | -0.08 (-0.90%) | 834,300 |
7 Jun 2022 | CNY | 8.96 | 9.08 | 8.86 | 8.92 | 8.92 | -0.07 (-0.78%) | 743,000 |
6 Jun 2022 | CNY | 8.95 | 9.07 | 8.8 | 8.99 | 8.99 | 0.0 (0.0%) | 903,300 |
2 Jun 2022 | CNY | 9.01 | 9.05 | 8.84 | 8.99 | 8.99 | -0.02 (-0.22%) | 898,250 |
1 Jun 2022 | CNY | 9.18 | 9.23 | 8.87 | 9.01 | 9.01 | +0.02 (+0.22%) | 1,113,600 |
31 May 2022 | CNY | 8.93 | 9.05 | 8.75 | 8.99 | 8.99 | +0.11 (+1.24%) | 1,131,700 |