Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 6.8345 | 7.069 | 6.8345 | 6.9793 | 6.9793 | +0.159 (+2.33%) | 57,819,863 |
19 May 2022 | CNY | 6.6621 | 6.8828 | 6.5517 | 6.8207 | 6.8207 | +0.007 (+0.10%) | 64,585,885 |
18 May 2022 | CNY | 6.8966 | 7.0966 | 6.6621 | 6.8138 | 6.8138 | -0.007 (-0.10%) | 84,275,500 |
17 May 2022 | CNY | 7.0552 | 7.1103 | 6.7517 | 6.8207 | 6.8207 | -0.234 (-3.32%) | 90,725,508 |
16 May 2022 | CNY | 6.8345 | 7.3448 | 6.5931 | 7.0552 | 7.0552 | +0.241 (+3.54%) | 105,905,933 |
13 May 2022 | CNY | 6.3103 | 6.8276 | 6.2414 | 6.8138 | 6.8138 | +0.579 (+9.29%) | 109,115,965 |
12 May 2022 | CNY | 5.7724 | 6.2552 | 5.7379 | 6.2345 | 6.2345 | +0.421 (+7.24%) | 85,266,816 |
11 May 2022 | CNY | 5.8414 | 6.0345 | 5.7586 | 5.8138 | 5.8138 | +0.069 (+1.20%) | 61,023,932 |
10 May 2022 | CNY | 5.7931 | 5.8276 | 5.6207 | 5.7448 | 5.7448 | -0.166 (-2.80%) | 67,226,355 |
9 May 2022 | CNY | 5.3862 | 6 | 5.3655 | 5.9103 | 5.9103 | +0.455 (+8.34%) | 84,018,653 |
6 May 2022 | CNY | 5.1448 | 5.5035 | 5.1172 | 5.4552 | 5.4552 | +0.152 (+2.86%) | 44,057,153 |
5 May 2022 | CNY | 5.0483 | 5.4414 | 5 | 5.3035 | 5.3035 | +0.248 (+4.91%) | 55,180,360 |
29 Apr 2022 | CNY | 4.8759 | 5.0897 | 4.8759 | 5.0552 | 5.0552 | +0.152 (+3.09%) | 38,052,361 |
28 Apr 2022 | CNY | 4.9655 | 5.0138 | 4.8 | 4.9035 | 4.9035 | -0.069 (-1.39%) | 40,776,737 |
27 Apr 2022 | CNY | 4.6069 | 5 | 4.5448 | 4.9724 | 4.9724 | +0.428 (+9.41%) | 62,259,415 |
26 Apr 2022 | CNY | 4.7793 | 4.8552 | 4.5241 | 4.5448 | 4.5448 | -0.331 (-6.79%) | 50,499,882 |
25 Apr 2022 | CNY | 5.3379 | 5.3379 | 4.8759 | 4.8759 | 4.8759 | -0.524 (-9.71%) | 46,458,097 |
22 Apr 2022 | CNY | 5.4138 | 5.5103 | 5.3035 | 5.4 | 5.4 | -0.021 (-0.38%) | 25,303,928 |
21 Apr 2022 | CNY | 5.8207 | 5.8276 | 5.4 | 5.4207 | 5.4207 | -0.428 (-7.31%) | 41,698,747 |
20 Apr 2022 | CNY | 6.1172 | 6.1172 | 5.8138 | 5.8483 | 5.8483 | -0.193 (-3.20%) | 24,421,335 |
19 Apr 2022 | CNY | 5.9655 | 6.069 | 5.9517 | 6.0414 | 6.0414 | +0.09 (+1.51%) | 16,436,138 |
18 Apr 2022 | CNY | 5.931 | 6.0138 | 5.7793 | 5.9517 | 5.9517 | -0.007 (-0.12%) | 18,638,227 |
15 Apr 2022 | CNY | 6.0897 | 6.1035 | 5.9379 | 5.9586 | 5.9586 | -0.131 (-2.15%) | 18,148,200 |
14 Apr 2022 | CNY | 6.0207 | 6.1379 | 5.9586 | 6.0897 | 6.0897 | +0.083 (+1.38%) | 23,523,323 |
13 Apr 2022 | CNY | 6.1379 | 6.1517 | 5.9862 | 6.0069 | 6.0069 | -0.166 (-2.68%) | 20,150,129 |
12 Apr 2022 | CNY | 6.2759 | 6.3035 | 5.9862 | 6.1724 | 6.1724 | -0.069 (-1.11%) | 30,740,858 |
11 Apr 2022 | CNY | 6.6621 | 6.6759 | 6.2414 | 6.2414 | 6.2414 | -0.434 (-6.51%) | 34,856,396 |
8 Apr 2022 | CNY | 6.4828 | 6.731 | 6.3862 | 6.6759 | 6.6759 | +0.207 (+3.20%) | 32,389,796 |
7 Apr 2022 | CNY | 6.6069 | 6.6483 | 6.4621 | 6.469 | 6.469 | -0.152 (-2.29%) | 18,340,410 |
6 Apr 2022 | CNY | 6.6552 | 6.7035 | 6.5862 | 6.6207 | 6.6207 | -0.035 (-0.52%) | 19,247,959 |