Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 7.17 | 7.17 | 7.03 | 7.14 | 7.14 | +0.01 (+0.14%) | 2,327,689 |
1 Jul 2022 | CNY | 7.07 | 7.27 | 7 | 7.13 | 7.13 | +0.06 (+0.85%) | 3,909,667 |
30 Jun 2022 | CNY | 7.11 | 7.48 | 7.06 | 7.07 | 7.07 | -0.04 (-0.56%) | 3,233,265 |
29 Jun 2022 | CNY | 7.26 | 7.5 | 7.11 | 7.11 | 7.11 | -0.14 (-1.93%) | 4,493,620 |
28 Jun 2022 | CNY | 7.13 | 7.3 | 7.04 | 7.25 | 7.25 | +0.16 (+2.26%) | 4,570,400 |
27 Jun 2022 | CNY | 6.99 | 7.22 | 6.94 | 7.09 | 7.09 | +0.18 (+2.60%) | 5,597,092 |
24 Jun 2022 | CNY | 6.79 | 6.95 | 6.76 | 6.91 | 6.91 | +0.1 (+1.47%) | 2,796,360 |
23 Jun 2022 | CNY | 6.67 | 6.82 | 6.61 | 6.81 | 6.81 | +0.14 (+2.10%) | 2,992,460 |
22 Jun 2022 | CNY | 6.82 | 6.83 | 6.66 | 6.67 | 6.67 | -0.1 (-1.48%) | 1,774,440 |
21 Jun 2022 | CNY | 6.65 | 6.83 | 6.65 | 6.77 | 6.77 | +0.08 (+1.20%) | 2,471,700 |
20 Jun 2022 | CNY | 6.61 | 6.72 | 6.53 | 6.69 | 6.69 | +0.11 (+1.67%) | 1,959,660 |
17 Jun 2022 | CNY | 6.61 | 6.71 | 6.48 | 6.58 | 6.58 | -0.07 (-1.05%) | 2,633,240 |
16 Jun 2022 | CNY | 6.55 | 6.71 | 6.52 | 6.65 | 6.65 | +0.1 (+1.53%) | 2,378,100 |
15 Jun 2022 | CNY | 6.6 | 6.78 | 6.55 | 6.55 | 6.55 | -0.02 (-0.30%) | 2,906,452 |
14 Jun 2022 | CNY | 6.54 | 6.63 | 6.41 | 6.57 | 6.57 | -0.05 (-0.76%) | 2,003,680 |
13 Jun 2022 | CNY | 6.54 | 6.7 | 6.5 | 6.62 | 6.62 | +0.05 (+0.76%) | 1,988,360 |
10 Jun 2022 | CNY | 6.47 | 6.62 | 6.4 | 6.57 | 6.57 | +0.1 (+1.55%) | 1,685,320 |
9 Jun 2022 | CNY | 6.68 | 6.68 | 6.43 | 6.47 | 6.47 | -0.17 (-2.56%) | 1,885,280 |
8 Jun 2022 | CNY | 6.71 | 6.76 | 6.5 | 6.64 | 6.64 | -0.08 (-1.19%) | 2,476,500 |
7 Jun 2022 | CNY | 6.84 | 6.88 | 6.66 | 6.72 | 6.72 | -0.12 (-1.75%) | 2,433,360 |
6 Jun 2022 | CNY | 6.67 | 6.89 | 6.67 | 6.84 | 6.84 | +0.15 (+2.24%) | 3,303,740 |
2 Jun 2022 | CNY | 6.6 | 6.73 | 6.57 | 6.69 | 6.69 | +0.06 (+0.90%) | 2,874,500 |
1 Jun 2022 | CNY | 6.58 | 6.71 | 6.56 | 6.63 | 6.63 | +0.01 (+0.15%) | 2,892,680 |
31 May 2022 | CNY | 6.6 | 6.68 | 6.53 | 6.62 | 6.62 | +0.02 (+0.30%) | 2,050,040 |
30 May 2022 | CNY | 6.66 | 6.74 | 6.58 | 6.6 | 6.6 | -0.04 (-0.60%) | 2,953,384 |
27 May 2022 | CNY | 6.81 | 6.85 | 6.58 | 6.64 | 6.64 | -0.1 (-1.48%) | 3,791,906 |
26 May 2022 | CNY | 6.86 | 6.86 | 6.51 | 6.74 | 6.74 | -0.12 (-1.75%) | 8,778,682 |
25 May 2022 | CNY | 6.46 | 7.22 | 6.46 | 6.86 | 6.86 | +0.3 (+4.57%) | 10,752,540 |
24 May 2022 | CNY | 6.9 | 6.94 | 6.5 | 6.56 | 6.56 | -0.37 (-5.34%) | 6,058,220 |
23 May 2022 | CNY | 6.57 | 6.96 | 6.53 | 6.93 | 6.93 | +0.34 (+5.16%) | 4,393,908 |