Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 8.01 | 8.25 | 7.95 | 8.14 | 8.14 | +0.14 (+1.75%) | 1,918,500 |
30 Jun 2022 | CNY | 7.97 | 8.06 | 7.92 | 8 | 8 | +0.08 (+1.01%) | 825,700 |
29 Jun 2022 | CNY | 7.98 | 8.01 | 7.91 | 7.92 | 7.92 | -0.05 (-0.63%) | 816,600 |
28 Jun 2022 | CNY | 7.88 | 7.99 | 7.83 | 7.97 | 7.97 | +0.07 (+0.89%) | 717,802 |
27 Jun 2022 | CNY | 7.96 | 7.98 | 7.87 | 7.9 | 7.9 | 0.0 (0.0%) | 532,302 |
24 Jun 2022 | CNY | 7.92 | 7.92 | 7.8 | 7.9 | 7.9 | +0.05 (+0.64%) | 854,200 |
23 Jun 2022 | CNY | 7.68 | 7.85 | 7.68 | 7.85 | 7.85 | +0.12 (+1.55%) | 971,700 |
22 Jun 2022 | CNY | 7.78 | 7.89 | 7.67 | 7.73 | 7.73 | -0.12 (-1.53%) | 886,803 |
21 Jun 2022 | CNY | 7.89 | 7.9 | 7.77 | 7.85 | 7.85 | 0.0 (0.0%) | 930,703 |
20 Jun 2022 | CNY | 7.7 | 7.98 | 7.7 | 7.85 | 7.85 | +0.15 (+1.95%) | 1,332,197 |
17 Jun 2022 | CNY | 7.68 | 7.74 | 7.46 | 7.7 | 7.7 | -0.03 (-0.39%) | 879,800 |
16 Jun 2022 | CNY | 7.67 | 7.74 | 7.66 | 7.73 | 7.73 | +0.04 (+0.52%) | 761,500 |
15 Jun 2022 | CNY | 7.59 | 7.77 | 7.57 | 7.69 | 7.69 | +0.05 (+0.65%) | 1,191,102 |
14 Jun 2022 | CNY | 7.64 | 7.66 | 7.44 | 7.64 | 7.64 | -0.03 (-0.39%) | 919,002 |
13 Jun 2022 | CNY | 7.69 | 7.73 | 7.57 | 7.67 | 7.67 | -0.02 (-0.26%) | 753,000 |
10 Jun 2022 | CNY | 7.7 | 7.74 | 7.56 | 7.69 | 7.69 | +0.03 (+0.39%) | 655,600 |
9 Jun 2022 | CNY | 7.78 | 7.78 | 7.6 | 7.66 | 7.66 | -0.15 (-1.92%) | 882,000 |
8 Jun 2022 | CNY | 7.93 | 7.93 | 7.68 | 7.81 | 7.81 | -0.07 (-0.89%) | 1,266,900 |
7 Jun 2022 | CNY | 7.84 | 7.94 | 7.74 | 7.88 | 7.88 | +0.04 (+0.51%) | 1,161,500 |
6 Jun 2022 | CNY | 7.74 | 7.88 | 7.74 | 7.84 | 7.84 | +0.06 (+0.77%) | 879,377 |
2 Jun 2022 | CNY | 7.79 | 7.8 | 7.67 | 7.78 | 7.78 | 0.0 (0.0%) | 760,200 |
1 Jun 2022 | CNY | 7.73 | 7.8 | 7.64 | 7.78 | 7.78 | +0.07 (+0.91%) | 831,681 |
31 May 2022 | CNY | 7.68 | 7.73 | 7.5 | 7.71 | 7.71 | +0.08 (+1.05%) | 869,784 |
30 May 2022 | CNY | 7.67 | 7.68 | 7.51 | 7.63 | 7.63 | +0.01 (+0.13%) | 873,500 |
27 May 2022 | CNY | 7.69 | 7.72 | 7.54 | 7.62 | 7.62 | -0.06 (-0.78%) | 703,700 |
26 May 2022 | CNY | 7.55 | 7.76 | 7.43 | 7.68 | 7.68 | +0.09 (+1.19%) | 870,200 |
25 May 2022 | CNY | 7.45 | 7.63 | 7.44 | 7.59 | 7.59 | +0.14 (+1.88%) | 952,500 |
24 May 2022 | CNY | 7.86 | 7.91 | 7.22 | 7.45 | 7.45 | -0.41 (-5.22%) | 1,462,400 |
23 May 2022 | CNY | 7.74 | 7.89 | 7.74 | 7.86 | 7.86 | +0.09 (+1.16%) | 936,900 |
20 May 2022 | CNY | 7.78 | 7.89 | 7.75 | 7.77 | 7.77 | 0.0 (0.0%) | 885,200 |