Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 7.17 | 7.17 | 6.96 | 6.96 | 6.96 | -0.16 (-2.25%) | 5,266,989 |
11 Jul 2022 | CNY | 7.22 | 7.25 | 7.06 | 7.12 | 7.12 | -0.06 (-0.84%) | 6,678,465 |
8 Jul 2022 | CNY | 7.43 | 7.5 | 7.13 | 7.18 | 7.18 | -0.25 (-3.36%) | 13,901,357 |
7 Jul 2022 | CNY | 7.25 | 7.44 | 7.2 | 7.43 | 7.43 | +0.2 (+2.77%) | 5,336,355 |
6 Jul 2022 | CNY | 7.23 | 7.29 | 7.15 | 7.23 | 7.23 | -0.02 (-0.28%) | 3,787,860 |
5 Jul 2022 | CNY | 7.34 | 7.38 | 7.17 | 7.25 | 7.25 | -0.09 (-1.23%) | 4,042,362 |
4 Jul 2022 | CNY | 7.34 | 7.38 | 7.28 | 7.34 | 7.34 | -0.02 (-0.27%) | 3,746,047 |
1 Jul 2022 | CNY | 7.4 | 7.48 | 7.32 | 7.36 | 7.36 | -0.06 (-0.81%) | 3,318,585 |
30 Jun 2022 | CNY | 7.45 | 7.55 | 7.41 | 7.42 | 7.42 | -0.01 (-0.13%) | 5,782,533 |
29 Jun 2022 | CNY | 7.53 | 7.59 | 7.4 | 7.43 | 7.43 | -0.08 (-1.07%) | 7,246,565 |
28 Jun 2022 | CNY | 7.38 | 7.6 | 7.32 | 7.51 | 7.51 | +0.14 (+1.90%) | 8,505,728 |
27 Jun 2022 | CNY | 7.23 | 7.46 | 7.23 | 7.37 | 7.37 | +0.17 (+2.36%) | 10,477,548 |
24 Jun 2022 | CNY | 7.09 | 7.28 | 7.08 | 7.2 | 7.2 | +0.11 (+1.55%) | 5,687,320 |
23 Jun 2022 | CNY | 6.95 | 7.09 | 6.94 | 7.09 | 7.09 | +0.13 (+1.87%) | 4,016,443 |
22 Jun 2022 | CNY | 7.12 | 7.14 | 6.95 | 6.96 | 6.96 | -0.15 (-2.11%) | 4,362,595 |
21 Jun 2022 | CNY | 7.12 | 7.14 | 7.03 | 7.11 | 7.11 | +0.01 (+0.14%) | 4,663,455 |
20 Jun 2022 | CNY | 7.11 | 7.13 | 7.06 | 7.1 | 7.1 | +0.01 (+0.14%) | 4,643,800 |
17 Jun 2022 | CNY | 7.02 | 7.13 | 6.95 | 7.09 | 7.09 | +0.04 (+0.57%) | 6,168,498 |
16 Jun 2022 | CNY | 7.03 | 7.1 | 7.02 | 7.05 | 7.05 | +0.03 (+0.43%) | 5,984,467 |
15 Jun 2022 | CNY | 7.05 | 7.12 | 6.97 | 7.02 | 7.02 | +0.01 (+0.14%) | 8,514,243 |
14 Jun 2022 | CNY | 7.06 | 7.06 | 6.79 | 7.01 | 7.01 | -0.07 (-0.99%) | 8,866,142 |
13 Jun 2022 | CNY | 7 | 7.14 | 6.93 | 7.08 | 7.08 | -0.03 (-0.42%) | 10,041,592 |
10 Jun 2022 | CNY | 6.91 | 7.25 | 6.82 | 7.11 | 7.11 | +0.27 (+3.95%) | 11,250,646 |
9 Jun 2022 | CNY | 7.06 | 7.08 | 6.81 | 6.84 | 6.84 | -0.32 (-4.47%) | 10,999,881 |
8 Jun 2022 | CNY | 6.98 | 7.3 | 6.92 | 7.16 | 7.16 | +0.2 (+2.87%) | 13,006,066 |
7 Jun 2022 | CNY | 7.01 | 7.01 | 6.91 | 6.96 | 6.96 | 0.0 (0.0%) | 4,192,846 |
6 Jun 2022 | CNY | 6.96 | 7.03 | 6.9 | 6.96 | 6.96 | -0.11 (-1.56%) | 4,759,967 |
2 Jun 2022 | CNY | 6.96 | 7.1 | 6.88 | 7.07 | 7.07 | +0.12 (+1.73%) | 5,077,571 |
1 Jun 2022 | CNY | 6.94 | 6.99 | 6.9 | 6.95 | 6.95 | +0.02 (+0.29%) | 3,978,900 |
31 May 2022 | CNY | 6.83 | 6.96 | 6.83 | 6.93 | 6.93 | +0.06 (+0.87%) | 4,202,937 |