Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 5.97 | 6 | 5.81 | 5.9 | 5.9 | -0.01 (-0.17%) | 5,069,000 |
12 Apr 2022 | CNY | 5.7 | 5.94 | 5.66 | 5.91 | 5.91 | +0.15 (+2.60%) | 4,628,200 |
11 Apr 2022 | CNY | 6.05 | 6.05 | 5.7 | 5.76 | 5.76 | -0.27 (-4.48%) | 5,396,900 |
8 Apr 2022 | CNY | 6.21 | 6.24 | 5.97 | 6.03 | 6.03 | -0.18 (-2.90%) | 6,250,242 |
7 Apr 2022 | CNY | 6.53 | 6.53 | 6.2 | 6.21 | 6.21 | -0.32 (-4.90%) | 10,579,900 |
6 Apr 2022 | CNY | 6.36 | 6.64 | 6.33 | 6.53 | 6.53 | +0.17 (+2.67%) | 8,865,230 |
1 Apr 2022 | CNY | 6.29 | 6.46 | 6.23 | 6.36 | 6.36 | +0.01 (+0.16%) | 8,692,601 |
31 Mar 2022 | CNY | 6.32 | 6.36 | 6.22 | 6.35 | 6.35 | +0.02 (+0.32%) | 5,142,193 |
30 Mar 2022 | CNY | 6.35 | 6.39 | 6.25 | 6.33 | 6.33 | +0.01 (+0.16%) | 3,608,500 |
29 Mar 2022 | CNY | 6.36 | 6.44 | 6.26 | 6.32 | 6.32 | -0.04 (-0.63%) | 3,555,200 |
28 Mar 2022 | CNY | 6.35 | 6.45 | 6.16 | 6.36 | 6.36 | -0.04 (-0.63%) | 4,960,301 |
25 Mar 2022 | CNY | 6.52 | 6.58 | 6.36 | 6.4 | 6.4 | -0.15 (-2.29%) | 6,863,301 |
24 Mar 2022 | CNY | 6.5 | 6.77 | 6.47 | 6.55 | 6.55 | +0.07 (+1.08%) | 7,607,648 |
23 Mar 2022 | CNY | 6.4 | 6.59 | 6.37 | 6.48 | 6.48 | +0.03 (+0.47%) | 6,289,800 |
22 Mar 2022 | CNY | 6.46 | 6.49 | 6.34 | 6.45 | 6.45 | -0.02 (-0.31%) | 4,711,900 |
21 Mar 2022 | CNY | 6.48 | 6.51 | 6.33 | 6.47 | 6.47 | -0.02 (-0.31%) | 5,994,600 |
18 Mar 2022 | CNY | 6.41 | 6.57 | 6.32 | 6.49 | 6.49 | +0.02 (+0.31%) | 9,020,100 |
17 Mar 2022 | CNY | 6.8 | 6.8 | 6.42 | 6.47 | 6.47 | -0.15 (-2.27%) | 19,216,742 |
16 Mar 2022 | CNY | 6.12 | 6.67 | 6.11 | 6.62 | 6.62 | +0.56 (+9.24%) | 26,278,355 |
15 Mar 2022 | CNY | 6.44 | 6.44 | 6.05 | 6.06 | 6.06 | -0.24 (-3.81%) | 9,545,300 |
14 Mar 2022 | CNY | 6.63 | 6.67 | 6.28 | 6.3 | 6.3 | -0.27 (-4.11%) | 11,151,850 |
11 Mar 2022 | CNY | 6.5 | 6.61 | 6.26 | 6.57 | 6.57 | +0.07 (+1.08%) | 14,183,900 |
10 Mar 2022 | CNY | 6.58 | 6.93 | 6.46 | 6.5 | 6.5 | -0.36 (-5.25%) | 21,992,988 |
9 Mar 2022 | CNY | 6.69 | 7.08 | 6.58 | 6.86 | 6.86 | -0.01 (-0.15%) | 27,614,661 |
8 Mar 2022 | CNY | 6.72 | 7.23 | 6.66 | 6.87 | 6.87 | +0.3 (+4.57%) | 35,514,208 |
7 Mar 2022 | CNY | 6.63 | 6.73 | 6.51 | 6.57 | 6.57 | 0.0 (0.0%) | 6,445,977 |
4 Mar 2022 | CNY | 6.75 | 6.8 | 6.52 | 6.57 | 6.57 | -0.17 (-2.52%) | 7,569,807 |
3 Mar 2022 | CNY | 6.7 | 6.83 | 6.7 | 6.74 | 6.74 | -0.03 (-0.44%) | 5,654,400 |
2 Mar 2022 | CNY | 6.66 | 6.78 | 6.58 | 6.77 | 6.77 | +0.11 (+1.65%) | 7,793,460 |
1 Mar 2022 | CNY | 6.69 | 6.69 | 6.55 | 6.66 | 6.66 | -0.04 (-0.60%) | 8,414,642 |