Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 5.88 | 5.88 | 5.71 | 5.81 | 5.81 | -0.14 (-2.35%) | 4,370,501 |
8 Jul 2022 | CNY | 5.98 | 6.04 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 3,546,321 |
7 Jul 2022 | CNY | 5.86 | 6.1 | 5.81 | 6.01 | 6.01 | +0.08 (+1.35%) | 5,223,575 |
6 Jul 2022 | CNY | 5.96 | 5.96 | 5.79 | 5.93 | 5.93 | -0.06 (-1.00%) | 4,016,300 |
5 Jul 2022 | CNY | 5.91 | 6.02 | 5.87 | 5.99 | 5.99 | +0.02 (+0.34%) | 4,426,521 |
4 Jul 2022 | CNY | 5.76 | 5.97 | 5.7 | 5.97 | 5.97 | +0.15 (+2.58%) | 4,550,444 |
1 Jul 2022 | CNY | 5.92 | 5.92 | 5.75 | 5.82 | 5.82 | -0.1 (-1.69%) | 3,630,022 |
30 Jun 2022 | CNY | 5.67 | 5.95 | 5.67 | 5.92 | 5.92 | +0.23 (+4.04%) | 5,314,942 |
29 Jun 2022 | CNY | 5.69 | 5.82 | 5.63 | 5.69 | 5.69 | -0.07 (-1.22%) | 3,761,720 |
28 Jun 2022 | CNY | 5.62 | 5.78 | 5.57 | 5.76 | 5.76 | +0.13 (+2.31%) | 2,974,320 |
27 Jun 2022 | CNY | 5.58 | 5.65 | 5.54 | 5.63 | 5.63 | +0.01 (+0.18%) | 2,762,100 |
24 Jun 2022 | CNY | 5.54 | 5.64 | 5.51 | 5.62 | 5.62 | +0.09 (+1.63%) | 2,643,500 |
23 Jun 2022 | CNY | 5.39 | 5.58 | 5.38 | 5.53 | 5.53 | +0.16 (+2.98%) | 3,295,414 |
22 Jun 2022 | CNY | 5.34 | 5.44 | 5.33 | 5.37 | 5.37 | +0.03 (+0.56%) | 1,899,814 |
21 Jun 2022 | CNY | 5.36 | 5.44 | 5.31 | 5.34 | 5.34 | -0.04 (-0.74%) | 2,029,700 |
20 Jun 2022 | CNY | 5.36 | 5.42 | 5.21 | 5.38 | 5.38 | -0.1 (-1.82%) | 6,235,900 |
17 Jun 2022 | CNY | 5.56 | 5.63 | 5.46 | 5.48 | 5.48 | -0.16 (-2.84%) | 3,648,400 |
16 Jun 2022 | CNY | 5.51 | 5.68 | 5.51 | 5.64 | 5.64 | +0.08 (+1.44%) | 3,240,200 |
15 Jun 2022 | CNY | 5.51 | 5.59 | 5.5 | 5.56 | 5.56 | +0.04 (+0.72%) | 2,893,000 |
14 Jun 2022 | CNY | 5.55 | 5.59 | 5.44 | 5.52 | 5.52 | -0.1 (-1.78%) | 3,121,700 |
13 Jun 2022 | CNY | 5.5 | 5.63 | 5.5 | 5.62 | 5.62 | +0.06 (+1.08%) | 2,892,300 |
10 Jun 2022 | CNY | 5.45 | 5.58 | 5.41 | 5.56 | 5.56 | +0.1 (+1.83%) | 3,808,900 |
9 Jun 2022 | CNY | 5.57 | 5.61 | 5.41 | 5.46 | 5.46 | -0.16 (-2.85%) | 6,343,516 |
8 Jun 2022 | CNY | 5.66 | 5.73 | 5.54 | 5.62 | 5.62 | -0.03 (-0.53%) | 3,920,400 |
7 Jun 2022 | CNY | 5.72 | 5.78 | 5.55 | 5.65 | 5.65 | -0.09 (-1.57%) | 4,496,400 |
6 Jun 2022 | CNY | 5.72 | 5.78 | 5.68 | 5.74 | 5.74 | -0.15 (-2.55%) | 6,105,380 |
2 Jun 2022 | CNY | 5.81 | 5.95 | 5.78 | 5.89 | 5.89 | +0.01 (+0.17%) | 4,103,846 |
1 Jun 2022 | CNY | 5.62 | 5.88 | 5.6 | 5.88 | 5.88 | +0.27 (+4.81%) | 6,143,523 |
31 May 2022 | CNY | 5.64 | 5.74 | 5.55 | 5.61 | 5.61 | -0.07 (-1.23%) | 3,864,104 |
30 May 2022 | CNY | 5.51 | 5.75 | 5.47 | 5.68 | 5.68 | +0.17 (+3.09%) | 4,068,000 |