Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 6.19 | 6.55 | 6.14 | 6.42 | 6.42 | +0.22 (+3.55%) | 35,513,661 |
27 May 2022 | CNY | 5.95 | 6.43 | 5.93 | 6.2 | 6.2 | +0.25 (+4.20%) | 32,912,670 |
26 May 2022 | CNY | 5.82 | 6 | 5.78 | 5.95 | 5.95 | +0.12 (+2.06%) | 16,640,891 |
25 May 2022 | CNY | 5.75 | 5.87 | 5.61 | 5.83 | 5.83 | +0.16 (+2.82%) | 15,147,691 |
24 May 2022 | CNY | 5.85 | 5.98 | 5.66 | 5.67 | 5.67 | -0.21 (-3.57%) | 16,130,000 |
23 May 2022 | CNY | 5.85 | 5.91 | 5.72 | 5.88 | 5.88 | +0.02 (+0.34%) | 13,212,601 |
20 May 2022 | CNY | 5.87 | 5.97 | 5.77 | 5.86 | 5.86 | +0.05 (+0.86%) | 15,057,000 |
19 May 2022 | CNY | 5.79 | 5.85 | 5.67 | 5.81 | 5.81 | +0.03 (+0.52%) | 13,786,798 |
18 May 2022 | CNY | 5.74 | 5.98 | 5.7 | 5.78 | 5.78 | 0.0 (0.0%) | 17,696,307 |
17 May 2022 | CNY | 5.77 | 5.86 | 5.6 | 5.78 | 5.78 | -0.03 (-0.52%) | 18,273,168 |
16 May 2022 | CNY | 5.7 | 6.05 | 5.63 | 5.81 | 5.81 | +0.16 (+2.83%) | 30,607,330 |
13 May 2022 | CNY | 5.57 | 5.68 | 5.41 | 5.65 | 5.65 | +0.06 (+1.07%) | 18,720,200 |
12 May 2022 | CNY | 5.43 | 5.61 | 5.41 | 5.59 | 5.59 | +0.05 (+0.90%) | 14,305,706 |
11 May 2022 | CNY | 5.4 | 5.82 | 5.38 | 5.54 | 5.54 | +0.19 (+3.55%) | 25,778,540 |
10 May 2022 | CNY | 5.23 | 5.43 | 5.12 | 5.35 | 5.35 | +0.12 (+2.29%) | 15,909,191 |
9 May 2022 | CNY | 5.13 | 5.28 | 5.07 | 5.23 | 5.23 | +0.1 (+1.95%) | 12,051,600 |
6 May 2022 | CNY | 5.21 | 5.26 | 5.1 | 5.13 | 5.13 | -0.24 (-4.47%) | 16,119,950 |
5 May 2022 | CNY | 5.34 | 5.44 | 5.2 | 5.37 | 5.37 | -0.1 (-1.83%) | 16,908,141 |
29 Apr 2022 | CNY | 5.35 | 5.54 | 5.31 | 5.47 | 5.47 | +0.12 (+2.24%) | 21,179,483 |
28 Apr 2022 | CNY | 5.45 | 5.64 | 5.26 | 5.35 | 5.35 | -0.19 (-3.43%) | 20,863,915 |
27 Apr 2022 | CNY | 5.3 | 5.55 | 5.07 | 5.54 | 5.54 | +0.04 (+0.73%) | 27,698,007 |
26 Apr 2022 | CNY | 5.52 | 5.62 | 5.33 | 5.5 | 5.5 | +0.1 (+1.85%) | 22,090,600 |
25 Apr 2022 | CNY | 5.88 | 5.96 | 5.4 | 5.4 | 5.4 | -0.58 (-9.70%) | 29,782,312 |
22 Apr 2022 | CNY | 6.32 | 6.43 | 5.95 | 5.98 | 5.98 | -0.45 (-7.00%) | 34,398,836 |
21 Apr 2022 | CNY | 6.94 | 7.03 | 6.41 | 6.43 | 6.43 | -0.69 (-9.69%) | 52,381,415 |
20 Apr 2022 | CNY | 6.83 | 7.28 | 6.74 | 7.12 | 7.12 | +0.45 (+6.75%) | 69,841,645 |
19 Apr 2022 | CNY | 6.36 | 6.91 | 6.24 | 6.67 | 6.67 | +0.39 (+6.21%) | 52,234,580 |
18 Apr 2022 | CNY | 6.15 | 6.43 | 6.02 | 6.28 | 6.28 | -0.07 (-1.10%) | 22,534,700 |
15 Apr 2022 | CNY | 6.77 | 6.91 | 6.31 | 6.35 | 6.35 | -0.45 (-6.62%) | 38,383,860 |
14 Apr 2022 | CNY | 6.81 | 7.03 | 6.7 | 6.8 | 6.8 | -0.1 (-1.45%) | 44,945,783 |