Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | CNY | 7.23 | 7.32 | 7.05 | 7.07 | 7.07 | -0.13 (-1.81%) | 4,633,470 |
6 Jul 2022 | CNY | 7.46 | 7.5 | 7.12 | 7.2 | 7.2 | -0.18 (-2.44%) | 5,782,880 |
5 Jul 2022 | CNY | 7.42 | 7.48 | 7.29 | 7.38 | 7.38 | -0.1 (-1.34%) | 7,755,903 |
4 Jul 2022 | CNY | 7.48 | 7.63 | 7.33 | 7.48 | 7.48 | -0.1 (-1.32%) | 12,153,562 |
1 Jul 2022 | CNY | 7.77 | 8.29 | 7.55 | 7.58 | 7.58 | -0.08 (-1.04%) | 24,663,578 |
30 Jun 2022 | CNY | 6.96 | 7.66 | 6.95 | 7.66 | 7.66 | +0.7 (+10.06%) | 8,231,076 |
29 Jun 2022 | CNY | 6.99 | 7.04 | 6.92 | 6.96 | 6.96 | -0.05 (-0.71%) | 3,863,080 |
28 Jun 2022 | CNY | 6.97 | 7.04 | 6.9 | 7.01 | 7.01 | +0.02 (+0.29%) | 2,979,699 |
27 Jun 2022 | CNY | 6.97 | 7.07 | 6.94 | 6.99 | 6.99 | +0.05 (+0.72%) | 2,647,680 |
24 Jun 2022 | CNY | 6.97 | 6.99 | 6.87 | 6.94 | 6.94 | 0.0 (0.0%) | 3,125,100 |
23 Jun 2022 | CNY | 6.9 | 7 | 6.87 | 6.94 | 6.94 | +0.04 (+0.58%) | 2,324,262 |
22 Jun 2022 | CNY | 7.06 | 7.06 | 6.9 | 6.9 | 6.9 | -0.16 (-2.27%) | 2,358,222 |
21 Jun 2022 | CNY | 7.24 | 7.25 | 6.99 | 7.06 | 7.06 | -0.09 (-1.26%) | 3,066,262 |
20 Jun 2022 | CNY | 7.1 | 7.28 | 6.9 | 7.15 | 7.15 | -0.01 (-0.14%) | 6,225,679 |
17 Jun 2022 | CNY | 6.9 | 7.35 | 6.87 | 7.16 | 7.16 | +0.21 (+3.02%) | 5,257,038 |
16 Jun 2022 | CNY | 6.99 | 7.02 | 6.88 | 6.95 | 6.95 | -0.01 (-0.14%) | 1,800,040 |
15 Jun 2022 | CNY | 6.85 | 7.1 | 6.8 | 6.96 | 6.96 | +0.11 (+1.61%) | 3,909,054 |
14 Jun 2022 | CNY | 6.75 | 6.86 | 6.59 | 6.85 | 6.85 | +0.06 (+0.88%) | 3,035,165 |
13 Jun 2022 | CNY | 6.81 | 6.84 | 6.65 | 6.79 | 6.79 | +0.01 (+0.15%) | 3,721,080 |
10 Jun 2022 | CNY | 6.85 | 6.98 | 6.76 | 6.78 | 6.78 | -0.15 (-2.16%) | 3,463,720 |
9 Jun 2022 | CNY | 6.94 | 7.12 | 6.86 | 6.93 | 6.93 | -0.01 (-0.14%) | 3,488,500 |
8 Jun 2022 | CNY | 7.11 | 7.27 | 6.82 | 6.94 | 6.94 | -0.17 (-2.39%) | 4,926,220 |
7 Jun 2022 | CNY | 7.05 | 7.17 | 7 | 7.11 | 7.11 | +0.08 (+1.14%) | 4,394,920 |
6 Jun 2022 | CNY | 7.06 | 7.11 | 7 | 7.03 | 7.03 | -0.05 (-0.71%) | 3,504,140 |
2 Jun 2022 | CNY | 7.18 | 7.21 | 6.94 | 7.08 | 7.08 | +0.05 (+0.71%) | 3,893,500 |
1 Jun 2022 | CNY | 7.11 | 7.2 | 6.97 | 7.03 | 7.03 | -0.03 (-0.42%) | 2,406,820 |
31 May 2022 | CNY | 7.14 | 7.21 | 7.02 | 7.06 | 7.06 | -0.12 (-1.67%) | 2,646,300 |
30 May 2022 | CNY | 7.24 | 7.37 | 7.13 | 7.18 | 7.18 | -0.1 (-1.37%) | 4,380,800 |
27 May 2022 | CNY | 7.34 | 7.38 | 7.12 | 7.28 | 7.28 | +0.05 (+0.69%) | 3,343,636 |
26 May 2022 | CNY | 7.28 | 7.37 | 7.21 | 7.23 | 7.23 | -0.06 (-0.82%) | 2,666,617 |