Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 6.62 | 6.62 | 6.5 | 6.54 | 6.54 | -0.04 (-0.61%) | 2,930,500 |
19 May 2022 | CNY | 6.5 | 6.59 | 6.48 | 6.58 | 6.58 | -0.01 (-0.15%) | 1,792,234 |
18 May 2022 | CNY | 6.48 | 6.65 | 6.48 | 6.59 | 6.59 | +0.09 (+1.38%) | 2,404,979 |
17 May 2022 | CNY | 6.49 | 6.54 | 6.4 | 6.5 | 6.5 | -0.01 (-0.15%) | 2,744,817 |
16 May 2022 | CNY | 6.53 | 6.74 | 6.5 | 6.51 | 6.51 | -0.01 (-0.15%) | 3,159,900 |
13 May 2022 | CNY | 6.53 | 6.6 | 6.39 | 6.52 | 6.52 | +0.03 (+0.46%) | 2,270,412 |
12 May 2022 | CNY | 6.4 | 6.62 | 6.37 | 6.49 | 6.49 | +0.02 (+0.31%) | 3,098,050 |
11 May 2022 | CNY | 6.59 | 6.85 | 6.47 | 6.47 | 6.47 | -0.12 (-1.82%) | 4,019,900 |
10 May 2022 | CNY | 6.4 | 6.63 | 6.39 | 6.59 | 6.59 | +0.07 (+1.07%) | 3,661,141 |
9 May 2022 | CNY | 6.34 | 6.55 | 6.3 | 6.52 | 6.52 | +0.17 (+2.68%) | 3,542,500 |
6 May 2022 | CNY | 6.23 | 6.44 | 6.19 | 6.35 | 6.35 | +0.03 (+0.47%) | 3,900,300 |
5 May 2022 | CNY | 6.08 | 6.36 | 6.02 | 6.32 | 6.32 | +0.16 (+2.60%) | 5,692,200 |
29 Apr 2022 | CNY | 6.09 | 6.39 | 6 | 6.16 | 6.16 | +0.07 (+1.15%) | 5,674,884 |
28 Apr 2022 | CNY | 5.84 | 6.42 | 5.8 | 6.09 | 6.09 | +0.25 (+4.28%) | 8,663,510 |
27 Apr 2022 | CNY | 5.56 | 5.89 | 5.47 | 5.84 | 5.84 | +0.2 (+3.55%) | 3,990,985 |
26 Apr 2022 | CNY | 6 | 6.08 | 5.62 | 5.64 | 5.64 | -0.41 (-6.78%) | 6,037,800 |
25 Apr 2022 | CNY | 6.6 | 6.6 | 6 | 6.05 | 6.05 | -0.56 (-8.47%) | 6,311,407 |
22 Apr 2022 | CNY | 6.59 | 6.66 | 6.47 | 6.61 | 6.61 | -0.01 (-0.15%) | 2,694,106 |
21 Apr 2022 | CNY | 6.72 | 6.91 | 6.6 | 6.62 | 6.62 | -0.26 (-3.78%) | 4,909,137 |
20 Apr 2022 | CNY | 6.46 | 7.11 | 6.46 | 6.88 | 6.88 | -0.3 (-4.18%) | 7,549,908 |
19 Apr 2022 | CNY | 7.13 | 7.22 | 7.1 | 7.18 | 7.18 | +0.06 (+0.84%) | 1,703,401 |
18 Apr 2022 | CNY | 7.02 | 7.16 | 6.92 | 7.12 | 7.12 | +0.08 (+1.14%) | 2,401,602 |
15 Apr 2022 | CNY | 7.15 | 7.19 | 6.98 | 7.04 | 7.04 | -0.16 (-2.22%) | 3,280,532 |
14 Apr 2022 | CNY | 7.15 | 7.28 | 7.14 | 7.2 | 7.2 | +0.06 (+0.84%) | 1,751,201 |
13 Apr 2022 | CNY | 7.33 | 7.33 | 7.14 | 7.14 | 7.14 | -0.21 (-2.86%) | 2,276,700 |
12 Apr 2022 | CNY | 7.11 | 7.36 | 7.02 | 7.35 | 7.35 | +0.26 (+3.67%) | 3,790,279 |
11 Apr 2022 | CNY | 7.3 | 7.34 | 7.03 | 7.09 | 7.09 | -0.23 (-3.14%) | 3,357,137 |
8 Apr 2022 | CNY | 7.3 | 7.37 | 7.17 | 7.32 | 7.32 | -0.04 (-0.54%) | 4,097,358 |
7 Apr 2022 | CNY | 7.39 | 7.65 | 7.32 | 7.36 | 7.36 | -0.06 (-0.81%) | 4,624,508 |
6 Apr 2022 | CNY | 7.34 | 7.42 | 7.3 | 7.42 | 7.42 | +0.06 (+0.82%) | 2,260,958 |