Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 6.61 | 6.82 | 6.52 | 6.79 | 6.79 | +0.22 (+3.35%) | 28,620,081 |
1 Jul 2022 | CNY | 6.7 | 6.81 | 6.54 | 6.57 | 6.57 | -0.19 (-2.81%) | 33,867,521 |
30 Jun 2022 | CNY | 6.85 | 7.13 | 6.68 | 6.76 | 6.76 | -0.1 (-1.46%) | 42,622,283 |
29 Jun 2022 | CNY | 6.7 | 7.1 | 6.68 | 6.86 | 6.86 | +0.31 (+4.73%) | 68,544,005 |
28 Jun 2022 | CNY | 6.37 | 6.88 | 6.34 | 6.55 | 6.55 | +0.28 (+4.47%) | 38,675,168 |
27 Jun 2022 | CNY | 6.19 | 6.31 | 6.13 | 6.27 | 6.27 | +0.14 (+2.28%) | 16,466,389 |
24 Jun 2022 | CNY | 6.08 | 6.19 | 6.06 | 6.13 | 6.13 | +0.07 (+1.16%) | 13,053,670 |
23 Jun 2022 | CNY | 6.01 | 6.06 | 5.94 | 6.06 | 6.06 | +0.07 (+1.17%) | 10,153,880 |
22 Jun 2022 | CNY | 6.05 | 6.31 | 5.99 | 5.99 | 5.99 | -0.06 (-0.99%) | 21,384,742 |
21 Jun 2022 | CNY | 5.96 | 6.05 | 5.9 | 6.05 | 6.05 | +0.08 (+1.34%) | 13,626,806 |
20 Jun 2022 | CNY | 6 | 6.02 | 5.94 | 5.97 | 5.97 | -0.01 (-0.17%) | 8,456,131 |
17 Jun 2022 | CNY | 5.88 | 5.98 | 5.85 | 5.98 | 5.98 | +0.05 (+0.84%) | 8,125,411 |
16 Jun 2022 | CNY | 6 | 6.05 | 5.92 | 5.93 | 5.93 | -0.07 (-1.17%) | 9,015,030 |
15 Jun 2022 | CNY | 6.02 | 6.1 | 5.95 | 6 | 6 | -0.02 (-0.33%) | 15,887,962 |
14 Jun 2022 | CNY | 5.94 | 6.02 | 5.84 | 6.02 | 6.02 | +0.04 (+0.67%) | 10,557,146 |
13 Jun 2022 | CNY | 5.99 | 6.02 | 5.92 | 5.98 | 5.98 | -0.02 (-0.33%) | 9,139,396 |
10 Jun 2022 | CNY | 5.86 | 6.06 | 5.77 | 6 | 6 | +0.14 (+2.39%) | 13,144,506 |
9 Jun 2022 | CNY | 5.9 | 5.96 | 5.84 | 5.86 | 5.86 | -0.06 (-1.01%) | 9,423,948 |
8 Jun 2022 | CNY | 5.92 | 5.97 | 5.77 | 5.92 | 5.92 | -0.02 (-0.34%) | 10,454,500 |
7 Jun 2022 | CNY | 6.01 | 6.02 | 5.89 | 5.94 | 5.94 | -0.07 (-1.16%) | 9,311,225 |
6 Jun 2022 | CNY | 5.96 | 6.03 | 5.94 | 6.01 | 6.01 | +0.05 (+0.84%) | 12,176,430 |
2 Jun 2022 | CNY | 5.93 | 5.97 | 5.88 | 5.96 | 5.96 | +0.02 (+0.34%) | 6,773,145 |
1 Jun 2022 | CNY | 5.93 | 6 | 5.9 | 5.94 | 5.94 | -0.02 (-0.34%) | 9,628,979 |
31 May 2022 | CNY | 5.86 | 5.99 | 5.82 | 5.96 | 5.96 | +0.1 (+1.71%) | 12,815,451 |
30 May 2022 | CNY | 5.79 | 5.89 | 5.73 | 5.86 | 5.86 | +0.11 (+1.91%) | 9,730,733 |
27 May 2022 | CNY | 5.78 | 5.79 | 5.7 | 5.75 | 5.75 | +0.01 (+0.17%) | 7,782,400 |
26 May 2022 | CNY | 5.71 | 5.76 | 5.61 | 5.74 | 5.74 | +0.03 (+0.53%) | 7,700,737 |
25 May 2022 | CNY | 5.56 | 5.71 | 5.55 | 5.71 | 5.71 | +0.13 (+2.33%) | 8,693,714 |
24 May 2022 | CNY | 5.83 | 5.88 | 5.58 | 5.58 | 5.58 | -0.27 (-4.62%) | 12,366,920 |
23 May 2022 | CNY | 5.77 | 5.85 | 5.76 | 5.85 | 5.85 | +0.07 (+1.21%) | 7,951,790 |