Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 7.88 | 7.97 | 7.68 | 7.72 | 7.72 | -0.25 (-3.14%) | 14,613,171 |
1 Jul 2022 | CNY | 8.16 | 8.19 | 7.78 | 7.97 | 7.97 | -0.45 (-5.34%) | 31,199,793 |
30 Jun 2022 | CNY | 9.36 | 9.79 | 8.42 | 8.42 | 8.42 | -0.93 (-9.95%) | 40,598,309 |
29 Jun 2022 | CNY | 9.37 | 10.11 | 9.32 | 9.35 | 9.35 | -0.04 (-0.43%) | 20,609,117 |
28 Jun 2022 | CNY | 9.9 | 9.9 | 9.38 | 9.39 | 9.39 | -0.6 (-6.01%) | 15,877,432 |
27 Jun 2022 | CNY | 10 | 10.41 | 9.81 | 9.99 | 9.99 | -0.36 (-3.48%) | 21,252,888 |
24 Jun 2022 | CNY | 10.34 | 10.48 | 9.9 | 10.35 | 10.35 | +0.24 (+2.37%) | 20,136,796 |
23 Jun 2022 | CNY | 10.22 | 10.55 | 9.79 | 10.11 | 10.11 | -0.09 (-0.88%) | 16,320,747 |
22 Jun 2022 | CNY | 10.5 | 10.92 | 10.12 | 10.2 | 10.2 | -0.33 (-3.13%) | 23,037,153 |
21 Jun 2022 | CNY | 9.9 | 10.68 | 9.8 | 10.53 | 10.53 | +0.66 (+6.69%) | 30,530,014 |
20 Jun 2022 | CNY | 9.43 | 10.48 | 9.23 | 9.87 | 9.87 | +0.29 (+3.03%) | 26,625,846 |
17 Jun 2022 | CNY | 9.59 | 9.92 | 9.25 | 9.58 | 9.58 | -0.01 (-0.10%) | 29,902,824 |
16 Jun 2022 | CNY | 9.48 | 10.44 | 9.4 | 9.59 | 9.59 | +0.1 (+1.05%) | 54,143,365 |
15 Jun 2022 | CNY | 8.76 | 9.49 | 8.75 | 9.49 | 9.49 | +0.86 (+9.97%) | 40,440,884 |
14 Jun 2022 | CNY | 8.72 | 8.74 | 8.25 | 8.63 | 8.63 | -0.11 (-1.26%) | 10,912,957 |
13 Jun 2022 | CNY | 8.52 | 9.03 | 8.48 | 8.74 | 8.74 | +0.06 (+0.69%) | 10,426,110 |
10 Jun 2022 | CNY | 8.84 | 9.05 | 8.46 | 8.68 | 8.68 | -0.18 (-2.03%) | 14,527,359 |
9 Jun 2022 | CNY | 9.27 | 9.74 | 8.76 | 8.86 | 8.86 | -0.37 (-4.01%) | 19,469,408 |
8 Jun 2022 | CNY | 9.3 | 9.47 | 8.96 | 9.23 | 9.23 | -0.05 (-0.54%) | 13,970,059 |
7 Jun 2022 | CNY | 8.62 | 9.5 | 8.59 | 9.28 | 9.28 | +0.63 (+7.28%) | 25,283,468 |
6 Jun 2022 | CNY | 8.44 | 8.95 | 8.23 | 8.65 | 8.65 | +0.37 (+4.47%) | 18,834,814 |
2 Jun 2022 | CNY | 8.2 | 8.36 | 8.16 | 8.28 | 8.28 | +0.08 (+0.98%) | 6,421,247 |
1 Jun 2022 | CNY | 8.32 | 8.4 | 8.15 | 8.2 | 8.2 | -0.12 (-1.44%) | 8,391,098 |
31 May 2022 | CNY | 8.27 | 8.44 | 8.1 | 8.32 | 8.32 | +0.06 (+0.73%) | 11,337,904 |
30 May 2022 | CNY | 7.86 | 8.36 | 7.81 | 8.26 | 8.26 | +0.44 (+5.63%) | 14,720,970 |
27 May 2022 | CNY | 7.86 | 7.89 | 7.75 | 7.82 | 7.82 | -0.04 (-0.51%) | 7,444,211 |
26 May 2022 | CNY | 7.96 | 8.09 | 7.79 | 7.86 | 7.86 | -0.09 (-1.13%) | 11,243,426 |
25 May 2022 | CNY | 7.55 | 8.07 | 7.45 | 7.95 | 7.95 | +0.48 (+6.43%) | 16,745,311 |
24 May 2022 | CNY | 7.74 | 7.88 | 7.42 | 7.47 | 7.47 | -0.34 (-4.35%) | 12,769,104 |
23 May 2022 | CNY | 7.33 | 7.96 | 7.3 | 7.81 | 7.81 | +0.45 (+6.11%) | 18,638,762 |