Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 6.41 | 6.62 | 6.29 | 6.48 | 6.48 | +0.04 (+0.62%) | 16,954,780 |
27 May 2022 | CNY | 6.5 | 6.57 | 6.33 | 6.44 | 6.44 | -0.02 (-0.31%) | 15,856,940 |
26 May 2022 | CNY | 6.43 | 6.66 | 6.2 | 6.46 | 6.46 | -0.1 (-1.52%) | 27,320,347 |
25 May 2022 | CNY | 6.32 | 6.68 | 6.28 | 6.56 | 6.56 | +0.21 (+3.31%) | 42,226,839 |
24 May 2022 | CNY | 6.74 | 6.82 | 6.3 | 6.35 | 6.35 | -0.39 (-5.79%) | 26,385,187 |
23 May 2022 | CNY | 6.95 | 7 | 6.66 | 6.74 | 6.74 | -0.1 (-1.46%) | 32,741,282 |
20 May 2022 | CNY | 6.37 | 7.01 | 6.31 | 6.84 | 6.84 | +0.47 (+7.38%) | 46,027,801 |
19 May 2022 | CNY | 6.15 | 6.47 | 6.13 | 6.37 | 6.37 | +0.1 (+1.59%) | 18,169,530 |
18 May 2022 | CNY | 6.31 | 6.42 | 6.22 | 6.27 | 6.27 | -0.08 (-1.26%) | 16,358,107 |
17 May 2022 | CNY | 6.2 | 6.39 | 6.04 | 6.35 | 6.35 | +0.18 (+2.92%) | 28,476,750 |
16 May 2022 | CNY | 6.2 | 6.28 | 6.12 | 6.17 | 6.17 | -0.01 (-0.16%) | 24,169,727 |
13 May 2022 | CNY | 6.3 | 6.34 | 6.12 | 6.18 | 6.18 | -0.1 (-1.59%) | 35,358,047 |
12 May 2022 | CNY | 5.9 | 6.42 | 5.82 | 6.28 | 6.28 | +0.44 (+7.53%) | 67,766,383 |
11 May 2022 | CNY | 5.75 | 6.11 | 5.67 | 5.84 | 5.84 | +0.12 (+2.10%) | 39,600,719 |
10 May 2022 | CNY | 5.6 | 5.92 | 5.56 | 5.72 | 5.72 | +0.01 (+0.18%) | 29,029,771 |
9 May 2022 | CNY | 5.49 | 5.75 | 5.42 | 5.71 | 5.71 | +0.23 (+4.20%) | 26,763,115 |
6 May 2022 | CNY | 5.4 | 5.54 | 5.33 | 5.48 | 5.48 | -0.07 (-1.26%) | 28,692,335 |
5 May 2022 | CNY | 5.5 | 5.61 | 5.42 | 5.55 | 5.55 | +0.14 (+2.59%) | 41,379,734 |
29 Apr 2022 | CNY | 5.1 | 5.48 | 4.89 | 5.41 | 5.41 | +0.35 (+6.92%) | 46,797,969 |
28 Apr 2022 | CNY | 5.09 | 5.13 | 4.95 | 5.06 | 5.06 | -0.07 (-1.36%) | 17,909,563 |
27 Apr 2022 | CNY | 4.85 | 5.15 | 4.65 | 5.13 | 5.13 | +0.26 (+5.34%) | 26,105,565 |
26 Apr 2022 | CNY | 5.17 | 5.27 | 4.85 | 4.87 | 4.87 | -0.29 (-5.62%) | 32,229,830 |
25 Apr 2022 | CNY | 5 | 5.47 | 5 | 5.16 | 5.16 | +0.1 (+1.98%) | 43,065,140 |
22 Apr 2022 | CNY | 5.01 | 5.1 | 4.93 | 5.06 | 5.06 | +0.05 (+1.00%) | 8,709,127 |
21 Apr 2022 | CNY | 5.25 | 5.25 | 4.99 | 5.01 | 5.01 | -0.22 (-4.21%) | 10,907,357 |
20 Apr 2022 | CNY | 5.4 | 5.41 | 5.21 | 5.23 | 5.23 | -0.15 (-2.79%) | 8,904,716 |
19 Apr 2022 | CNY | 5.4 | 5.46 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 8,549,864 |
18 Apr 2022 | CNY | 5.25 | 5.41 | 5.16 | 5.4 | 5.4 | +0.14 (+2.66%) | 15,039,295 |
15 Apr 2022 | CNY | 5.25 | 5.33 | 5.15 | 5.26 | 5.26 | -0.02 (-0.38%) | 10,792,001 |
14 Apr 2022 | CNY | 5.36 | 5.38 | 5.23 | 5.28 | 5.28 | -0.02 (-0.38%) | 9,477,164 |