Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | CNY | 6.21 | 6.26 | 6.06 | 6.13 | 6.13 | +0.02 (+0.33%) | 19,293,500 |
13 May 2022 | CNY | 6.34 | 6.48 | 6.06 | 6.11 | 6.11 | -0.08 (-1.29%) | 28,110,253 |
12 May 2022 | CNY | 5.57 | 6.19 | 5.55 | 6.19 | 6.19 | +0.56 (+9.95%) | 34,983,231 |
11 May 2022 | CNY | 5.42 | 5.86 | 5.41 | 5.63 | 5.63 | +0.22 (+4.07%) | 22,969,449 |
10 May 2022 | CNY | 5.33 | 5.42 | 5.21 | 5.41 | 5.41 | +0.04 (+0.74%) | 12,112,759 |
9 May 2022 | CNY | 5.34 | 5.44 | 5.27 | 5.37 | 5.37 | +0.03 (+0.56%) | 9,581,700 |
6 May 2022 | CNY | 5.33 | 5.43 | 5.25 | 5.34 | 5.34 | -0.1 (-1.84%) | 12,382,524 |
5 May 2022 | CNY | 5.3 | 5.6 | 5.22 | 5.44 | 5.44 | +0.08 (+1.49%) | 19,929,063 |
29 Apr 2022 | CNY | 5.34 | 5.66 | 5.22 | 5.36 | 5.36 | +0.02 (+0.37%) | 32,834,496 |
28 Apr 2022 | CNY | 5.36 | 5.36 | 5.08 | 5.34 | 5.34 | -0.02 (-0.37%) | 19,429,300 |
27 Apr 2022 | CNY | 4.87 | 5.37 | 4.6 | 5.36 | 5.36 | +0.26 (+5.10%) | 33,946,868 |
26 Apr 2022 | CNY | 5.3 | 5.5 | 4.99 | 5.1 | 5.1 | -0.44 (-7.94%) | 28,391,297 |
25 Apr 2022 | CNY | 6.03 | 6.06 | 5.54 | 5.54 | 5.54 | -0.62 (-10.06%) | 26,917,730 |
22 Apr 2022 | CNY | 6.04 | 6.25 | 5.94 | 6.16 | 6.16 | +0.16 (+2.67%) | 17,527,899 |
21 Apr 2022 | CNY | 6.51 | 6.54 | 5.96 | 6 | 6 | -0.59 (-8.95%) | 23,357,336 |
20 Apr 2022 | CNY | 6.68 | 6.78 | 6.51 | 6.59 | 6.59 | -0.08 (-1.20%) | 15,231,532 |
19 Apr 2022 | CNY | 6.41 | 6.69 | 6.38 | 6.67 | 6.67 | +0.26 (+4.06%) | 20,636,834 |
18 Apr 2022 | CNY | 6.42 | 6.46 | 6.28 | 6.41 | 6.41 | -0.11 (-1.69%) | 17,857,151 |
15 Apr 2022 | CNY | 6.34 | 6.84 | 6.25 | 6.52 | 6.52 | +0.14 (+2.19%) | 33,549,000 |
14 Apr 2022 | CNY | 6.4 | 6.44 | 6.3 | 6.38 | 6.38 | +0.01 (+0.16%) | 12,901,854 |
13 Apr 2022 | CNY | 6.45 | 6.5 | 6.22 | 6.37 | 6.37 | -0.12 (-1.85%) | 15,335,032 |
12 Apr 2022 | CNY | 6.43 | 6.53 | 6.24 | 6.49 | 6.49 | -0.01 (-0.15%) | 17,169,800 |
11 Apr 2022 | CNY | 6.76 | 6.78 | 6.39 | 6.5 | 6.5 | -0.26 (-3.85%) | 23,934,630 |
8 Apr 2022 | CNY | 6.8 | 6.85 | 6.6 | 6.76 | 6.76 | -0.04 (-0.59%) | 18,170,125 |
7 Apr 2022 | CNY | 6.87 | 6.95 | 6.72 | 6.8 | 6.8 | -0.09 (-1.31%) | 22,714,500 |
6 Apr 2022 | CNY | 6.67 | 7.04 | 6.67 | 6.89 | 6.89 | +0.21 (+3.14%) | 39,002,732 |
1 Apr 2022 | CNY | 7.05 | 7.23 | 6.68 | 6.68 | 6.68 | -0.74 (-9.97%) | 61,957,144 |
31 Mar 2022 | CNY | 8 | 8 | 7.42 | 7.42 | 7.42 | -0.82 (-9.95%) | 48,631,441 |
30 Mar 2022 | CNY | 8.17 | 8.4 | 8.03 | 8.24 | 8.24 | +0.07 (+0.86%) | 27,712,162 |
29 Mar 2022 | CNY | 8.14 | 8.2 | 8.03 | 8.17 | 8.17 | +0.03 (+0.37%) | 24,185,369 |