Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 8.19 | 8.25 | 8.05 | 8.06 | 8.06 | -0.09 (-1.10%) | 2,995,600 |
11 Jul 2022 | CNY | 8.19 | 8.25 | 8.08 | 8.15 | 8.15 | -0.06 (-0.73%) | 2,372,684 |
8 Jul 2022 | CNY | 8.14 | 8.34 | 8.13 | 8.21 | 8.21 | +0.07 (+0.86%) | 3,397,320 |
7 Jul 2022 | CNY | 8.09 | 8.19 | 8.06 | 8.14 | 8.14 | +0.05 (+0.62%) | 2,463,064 |
6 Jul 2022 | CNY | 8.24 | 8.24 | 8.02 | 8.09 | 8.09 | -0.14 (-1.70%) | 4,023,232 |
5 Jul 2022 | CNY | 8.37 | 8.45 | 8.13 | 8.23 | 8.23 | -0.07 (-0.84%) | 4,477,100 |
4 Jul 2022 | CNY | 8.37 | 8.37 | 8.22 | 8.3 | 8.3 | -0.07 (-0.84%) | 3,339,011 |
1 Jul 2022 | CNY | 8.47 | 8.53 | 8.35 | 8.37 | 8.37 | -0.07 (-0.83%) | 4,123,637 |
30 Jun 2022 | CNY | 8.47 | 8.61 | 8.39 | 8.44 | 8.44 | -0.09 (-1.06%) | 7,188,980 |
29 Jun 2022 | CNY | 8.49 | 8.75 | 8.41 | 8.53 | 8.53 | +0.08 (+0.95%) | 11,681,420 |
28 Jun 2022 | CNY | 8.27 | 8.48 | 8.22 | 8.45 | 8.45 | +0.18 (+2.18%) | 5,064,234 |
27 Jun 2022 | CNY | 8.29 | 8.4 | 8.24 | 8.27 | 8.27 | -0.01 (-0.12%) | 3,618,537 |
24 Jun 2022 | CNY | 8.23 | 8.31 | 8.2 | 8.28 | 8.28 | +0.02 (+0.24%) | 3,907,666 |
23 Jun 2022 | CNY | 8.15 | 8.28 | 8.07 | 8.26 | 8.26 | +0.11 (+1.35%) | 3,657,203 |
22 Jun 2022 | CNY | 8.34 | 8.34 | 8.15 | 8.15 | 8.15 | -0.16 (-1.93%) | 4,000,719 |
21 Jun 2022 | CNY | 8.45 | 8.51 | 8.22 | 8.31 | 8.31 | -0.15 (-1.77%) | 5,951,461 |
20 Jun 2022 | CNY | 8.37 | 8.62 | 8.26 | 8.46 | 8.46 | +0.14 (+1.68%) | 7,980,900 |
17 Jun 2022 | CNY | 8.28 | 8.33 | 8.14 | 8.32 | 8.32 | -0.03 (-0.36%) | 5,272,900 |
16 Jun 2022 | CNY | 8.4 | 8.42 | 8.2 | 8.35 | 8.35 | -0.12 (-1.42%) | 7,141,321 |
15 Jun 2022 | CNY | 8.52 | 8.57 | 8.44 | 8.47 | 8.47 | -0.13 (-1.51%) | 8,645,650 |
14 Jun 2022 | CNY | 8.51 | 8.75 | 8.31 | 8.6 | 8.6 | -0.02 (-0.23%) | 11,130,041 |
13 Jun 2022 | CNY | 8.83 | 8.83 | 8.53 | 8.62 | 8.62 | -0.09 (-1.03%) | 17,423,900 |
10 Jun 2022 | CNY | 7.97 | 8.71 | 7.94 | 8.71 | 8.71 | +0.79 (+9.97%) | 9,244,700 |
9 Jun 2022 | CNY | 8.11 | 8.11 | 7.87 | 7.92 | 7.92 | -0.13 (-1.61%) | 3,747,962 |
8 Jun 2022 | CNY | 8.15 | 8.2 | 7.88 | 8.05 | 8.05 | -0.08 (-0.98%) | 5,495,900 |
7 Jun 2022 | CNY | 8.23 | 8.27 | 8.07 | 8.13 | 8.13 | -0.11 (-1.33%) | 5,421,483 |
6 Jun 2022 | CNY | 8.3 | 8.34 | 8.12 | 8.24 | 8.24 | 0.0 (0.0%) | 4,980,140 |
2 Jun 2022 | CNY | 8.28 | 8.45 | 8.08 | 8.24 | 8.24 | +0.05 (+0.61%) | 7,863,343 |
1 Jun 2022 | CNY | 8.05 | 8.29 | 8.04 | 8.19 | 8.19 | +0.09 (+1.11%) | 7,487,737 |
31 May 2022 | CNY | 8.17 | 8.18 | 8.01 | 8.1 | 8.1 | -0.06 (-0.74%) | 4,333,840 |