Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 6.75 | 7.2 | 6.64 | 7 | 7 | +0.27 (+4.01%) | 148,988,004 |
26 May 2022 | CNY | 6.62 | 7.1 | 6.61 | 6.73 | 6.73 | +0.2 (+3.06%) | 139,116,686 |
25 May 2022 | CNY | 6.29 | 6.6 | 6.28 | 6.53 | 6.53 | +0.13 (+2.03%) | 82,670,515 |
24 May 2022 | CNY | 7.19 | 7.24 | 6.38 | 6.4 | 6.4 | -0.69 (-9.73%) | 137,802,738 |
23 May 2022 | CNY | 7.03 | 7.15 | 6.93 | 7.09 | 7.09 | -0.07 (-0.98%) | 90,593,914 |
20 May 2022 | CNY | 7.25 | 7.48 | 7.04 | 7.16 | 7.16 | -0.24 (-3.24%) | 130,367,105 |
19 May 2022 | CNY | 6.95 | 7.68 | 6.93 | 7.4 | 7.4 | +0.42 (+6.02%) | 188,491,459 |
18 May 2022 | CNY | 6.91 | 7.34 | 6.85 | 6.98 | 6.98 | -0.13 (-1.83%) | 148,642,231 |
17 May 2022 | CNY | 7.19 | 7.28 | 6.67 | 7.11 | 7.11 | -0.24 (-3.27%) | 183,552,698 |
16 May 2022 | CNY | 7.55 | 7.81 | 7.35 | 7.35 | 7.35 | -0.82 (-10.04%) | 204,489,645 |
13 May 2022 | CNY | 8.7 | 8.89 | 8.17 | 8.17 | 8.17 | -0.91 (-10.02%) | 184,077,203 |
12 May 2022 | CNY | 8.65 | 10.4 | 8.53 | 9.08 | 9.08 | -0.4 (-4.22%) | 334,300,834 |
11 May 2022 | CNY | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | +0.86 (+9.98%) | 4,863,915 |
10 May 2022 | CNY | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | +0.78 (+9.95%) | 7,337,728 |
9 May 2022 | CNY | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | +0.71 (+9.96%) | 25,137,044 |
6 May 2022 | CNY | 7 | 7.13 | 6.66 | 7.13 | 7.13 | +0.65 (+10.03%) | 138,627,617 |
5 May 2022 | CNY | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +0.59 (+10.02%) | 12,001,734 |
29 Apr 2022 | CNY | 5.31 | 5.89 | 5.25 | 5.89 | 5.89 | +0.54 (+10.09%) | 81,928,107 |
28 Apr 2022 | CNY | 5.24 | 5.42 | 5.08 | 5.35 | 5.35 | -0.13 (-2.37%) | 94,872,706 |
27 Apr 2022 | CNY | 5.32 | 5.55 | 4.97 | 5.48 | 5.48 | +0.07 (+1.29%) | 146,420,529 |
26 Apr 2022 | CNY | 5.2 | 5.59 | 4.99 | 5.41 | 5.41 | +0.25 (+4.84%) | 121,698,819 |
25 Apr 2022 | CNY | 5.12 | 5.67 | 4.91 | 5.16 | 5.16 | +0.01 (+0.19%) | 131,054,883 |
22 Apr 2022 | CNY | 4.62 | 5.15 | 4.54 | 5.15 | 5.15 | +0.47 (+10.04%) | 35,527,600 |
21 Apr 2022 | CNY | 4.94 | 4.96 | 4.65 | 4.68 | 4.68 | -0.3 (-6.02%) | 19,581,050 |
20 Apr 2022 | CNY | 5.11 | 5.13 | 4.93 | 4.98 | 4.98 | -0.13 (-2.54%) | 20,039,400 |
19 Apr 2022 | CNY | 5.13 | 5.17 | 5.05 | 5.11 | 5.11 | -0.03 (-0.58%) | 14,148,246 |
18 Apr 2022 | CNY | 4.96 | 5.18 | 4.82 | 5.14 | 5.14 | +0.15 (+3.01%) | 27,516,506 |
15 Apr 2022 | CNY | 5.15 | 5.24 | 4.97 | 4.99 | 4.99 | -0.23 (-4.41%) | 35,744,700 |
14 Apr 2022 | CNY | 5.25 | 5.39 | 5.12 | 5.22 | 5.22 | +0.02 (+0.38%) | 29,246,235 |
13 Apr 2022 | CNY | 5.42 | 5.46 | 5.14 | 5.2 | 5.2 | -0.33 (-5.97%) | 40,118,094 |