Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 7.96 | 8.29 | 7.9 | 8.15 | 8.15 | +0.24 (+3.03%) | 28,014,764 |
26 May 2022 | CNY | 7.8 | 8.18 | 7.76 | 7.91 | 7.91 | +0.14 (+1.80%) | 24,613,048 |
25 May 2022 | CNY | 7.4 | 7.78 | 7.4 | 7.77 | 7.77 | +0.32 (+4.30%) | 18,273,712 |
24 May 2022 | CNY | 7.95 | 7.98 | 7.43 | 7.45 | 7.45 | -0.5 (-6.29%) | 21,610,500 |
23 May 2022 | CNY | 7.99 | 8.07 | 7.89 | 7.95 | 7.95 | -0.1 (-1.24%) | 23,931,777 |
20 May 2022 | CNY | 7.8 | 8.35 | 7.76 | 8.05 | 8.05 | +0.28 (+3.60%) | 37,185,872 |
19 May 2022 | CNY | 7.52 | 7.79 | 7.48 | 7.77 | 7.77 | +0.09 (+1.17%) | 17,765,230 |
18 May 2022 | CNY | 7.63 | 7.75 | 7.56 | 7.68 | 7.68 | -0.01 (-0.13%) | 17,367,449 |
17 May 2022 | CNY | 7.89 | 7.94 | 7.56 | 7.69 | 7.69 | -0.08 (-1.03%) | 15,611,779 |
16 May 2022 | CNY | 7.66 | 7.88 | 7.57 | 7.77 | 7.77 | +0.08 (+1.04%) | 14,462,685 |
13 May 2022 | CNY | 7.66 | 7.73 | 7.55 | 7.69 | 7.69 | +0.03 (+0.39%) | 12,084,955 |
12 May 2022 | CNY | 7.53 | 7.78 | 7.47 | 7.66 | 7.66 | +0.06 (+0.79%) | 14,283,088 |
11 May 2022 | CNY | 7.85 | 7.88 | 7.56 | 7.6 | 7.6 | -0.17 (-2.19%) | 25,126,901 |
10 May 2022 | CNY | 7.34 | 7.83 | 7.33 | 7.77 | 7.77 | +0.29 (+3.88%) | 21,955,183 |
9 May 2022 | CNY | 7.21 | 7.55 | 7.21 | 7.48 | 7.48 | +0.28 (+3.89%) | 14,739,117 |
6 May 2022 | CNY | 7.2 | 7.51 | 7.15 | 7.2 | 7.2 | -0.2 (-2.70%) | 17,847,106 |
5 May 2022 | CNY | 7.16 | 7.53 | 7.12 | 7.4 | 7.4 | +0.2 (+2.78%) | 20,669,940 |
29 Apr 2022 | CNY | 6.99 | 7.26 | 6.97 | 7.2 | 7.2 | +0.25 (+3.60%) | 19,374,870 |
28 Apr 2022 | CNY | 6.88 | 7.08 | 6.81 | 6.95 | 6.95 | -0.09 (-1.28%) | 19,516,657 |
27 Apr 2022 | CNY | 6.62 | 7.05 | 6.55 | 7.04 | 7.04 | +0.49 (+7.48%) | 29,676,996 |
26 Apr 2022 | CNY | 6.64 | 6.79 | 6.44 | 6.55 | 6.55 | -0.07 (-1.06%) | 20,415,308 |
25 Apr 2022 | CNY | 6.92 | 7.17 | 6.62 | 6.62 | 6.62 | -0.74 (-10.05%) | 28,134,733 |
22 Apr 2022 | CNY | 7.3 | 7.5 | 7.22 | 7.36 | 7.36 | +0.05 (+0.68%) | 10,795,013 |
21 Apr 2022 | CNY | 7.67 | 7.75 | 7.3 | 7.31 | 7.31 | -0.44 (-5.68%) | 12,374,045 |
20 Apr 2022 | CNY | 7.99 | 8.01 | 7.68 | 7.75 | 7.75 | -0.22 (-2.76%) | 10,959,961 |
19 Apr 2022 | CNY | 8.03 | 8.03 | 7.81 | 7.97 | 7.97 | +0.05 (+0.63%) | 10,966,500 |
18 Apr 2022 | CNY | 7.61 | 7.93 | 7.51 | 7.92 | 7.92 | +0.15 (+1.93%) | 16,380,843 |
15 Apr 2022 | CNY | 8.28 | 8.44 | 7.75 | 7.77 | 7.77 | -0.46 (-5.59%) | 25,693,502 |
14 Apr 2022 | CNY | 8.34 | 8.37 | 7.88 | 8.23 | 8.23 | -1.09 (-11.70%) | 28,802,377 |
1 Apr 2022 | CNY | 9.25 | 9.55 | 9.16 | 9.32 | 9.32 | -0.44 (-4.51%) | 44,544,755 |