Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 5.84 | 5.89 | 5.75 | 5.8 | 5.8 | +0.04 (+0.69%) | 13,197,600 |
19 May 2022 | CNY | 5.65 | 5.76 | 5.6 | 5.76 | 5.76 | +0.01 (+0.17%) | 11,398,250 |
18 May 2022 | CNY | 5.81 | 5.85 | 5.74 | 5.75 | 5.75 | -0.05 (-0.86%) | 10,338,252 |
17 May 2022 | CNY | 5.77 | 5.8 | 5.67 | 5.8 | 5.8 | 0.0 (0.0%) | 11,934,050 |
16 May 2022 | CNY | 5.78 | 5.91 | 5.68 | 5.8 | 5.8 | +0.08 (+1.40%) | 20,959,530 |
13 May 2022 | CNY | 5.52 | 5.73 | 5.51 | 5.72 | 5.72 | +0.19 (+3.44%) | 17,632,616 |
12 May 2022 | CNY | 5.5 | 5.6 | 5.42 | 5.53 | 5.53 | -0.03 (-0.54%) | 11,837,650 |
11 May 2022 | CNY | 5.58 | 5.69 | 5.5 | 5.56 | 5.56 | +0.04 (+0.72%) | 17,616,433 |
10 May 2022 | CNY | 5.49 | 5.55 | 5.33 | 5.52 | 5.52 | -0.07 (-1.25%) | 15,082,080 |
9 May 2022 | CNY | 5.44 | 5.59 | 5.44 | 5.59 | 5.59 | +0.01 (+0.18%) | 12,335,100 |
6 May 2022 | CNY | 5.51 | 5.67 | 5.45 | 5.58 | 5.58 | -0.05 (-0.89%) | 11,361,136 |
5 May 2022 | CNY | 5.41 | 5.68 | 5.41 | 5.63 | 5.63 | +0.24 (+4.45%) | 15,567,300 |
29 Apr 2022 | CNY | 5.38 | 5.47 | 5.33 | 5.39 | 5.39 | +0.1 (+1.89%) | 12,362,582 |
28 Apr 2022 | CNY | 5.27 | 5.49 | 5.21 | 5.29 | 5.29 | -0.06 (-1.12%) | 14,298,409 |
27 Apr 2022 | CNY | 4.95 | 5.37 | 4.91 | 5.35 | 5.35 | +0.35 (+7%) | 18,413,556 |
26 Apr 2022 | CNY | 5.22 | 5.29 | 4.97 | 5 | 5 | -0.22 (-4.21%) | 14,482,540 |
25 Apr 2022 | CNY | 5.75 | 5.76 | 5.22 | 5.22 | 5.22 | -0.6 (-10.31%) | 20,821,050 |
22 Apr 2022 | CNY | 5.72 | 5.89 | 5.6 | 5.82 | 5.82 | +0.1 (+1.75%) | 18,601,279 |
21 Apr 2022 | CNY | 5.99 | 6.02 | 5.71 | 5.72 | 5.72 | -0.27 (-4.51%) | 19,116,484 |
20 Apr 2022 | CNY | 6.06 | 6.15 | 5.95 | 5.99 | 5.99 | -0.1 (-1.64%) | 25,218,150 |
19 Apr 2022 | CNY | 5.78 | 6.14 | 5.78 | 6.09 | 6.09 | +0.3 (+5.18%) | 32,272,346 |
18 Apr 2022 | CNY | 5.81 | 5.88 | 5.71 | 5.79 | 5.79 | -0.02 (-0.34%) | 13,487,650 |
15 Apr 2022 | CNY | 5.9 | 6.06 | 5.78 | 5.81 | 5.81 | -0.12 (-2.02%) | 26,310,040 |
14 Apr 2022 | CNY | 5.9 | 5.95 | 5.75 | 5.93 | 5.93 | +0.03 (+0.51%) | 19,717,240 |
13 Apr 2022 | CNY | 5.83 | 6.01 | 5.8 | 5.9 | 5.9 | +0.07 (+1.20%) | 26,958,400 |
12 Apr 2022 | CNY | 5.84 | 5.89 | 5.71 | 5.83 | 5.83 | +0.01 (+0.17%) | 20,808,880 |
11 Apr 2022 | CNY | 5.7 | 5.94 | 5.67 | 5.82 | 5.82 | +0.03 (+0.52%) | 45,569,257 |
8 Apr 2022 | CNY | 5.65 | 5.87 | 5.5 | 5.79 | 5.79 | +0.45 (+8.43%) | 42,457,514 |
7 Apr 2022 | CNY | 5.47 | 5.48 | 5.33 | 5.34 | 5.34 | -0.12 (-2.20%) | 6,872,400 |
6 Apr 2022 | CNY | 5.3 | 5.46 | 5.28 | 5.46 | 5.46 | +0.16 (+3.02%) | 8,408,630 |