Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | CNY | 5.86 | 5.99 | 5.77 | 5.8 | 5.8 | -0.04 (-0.68%) | 22,272,118 |
2 Aug 2022 | CNY | 6.21 | 6.21 | 5.64 | 5.84 | 5.84 | -0.43 (-6.86%) | 36,352,967 |
1 Aug 2022 | CNY | 6.24 | 6.33 | 6.18 | 6.27 | 6.27 | 0.0 (0.0%) | 18,383,444 |
29 Jul 2022 | CNY | 6.39 | 6.4 | 6.26 | 6.27 | 6.27 | -0.09 (-1.42%) | 22,433,557 |
28 Jul 2022 | CNY | 6.39 | 6.51 | 6.35 | 6.36 | 6.36 | -0.03 (-0.47%) | 27,501,422 |
27 Jul 2022 | CNY | 6.5 | 6.53 | 6.37 | 6.39 | 6.39 | -0.17 (-2.59%) | 36,031,632 |
26 Jul 2022 | CNY | 6.51 | 6.66 | 6.5 | 6.56 | 6.56 | +0.02 (+0.31%) | 28,744,665 |
25 Jul 2022 | CNY | 6.5 | 6.71 | 6.41 | 6.54 | 6.54 | -0.03 (-0.46%) | 47,492,499 |
22 Jul 2022 | CNY | 6.63 | 6.75 | 6.46 | 6.57 | 6.57 | -0.27 (-3.95%) | 65,326,010 |
21 Jul 2022 | CNY | 6.59 | 7.22 | 6.55 | 6.84 | 6.84 | +0.28 (+4.27%) | 111,862,592 |
20 Jul 2022 | CNY | 6.53 | 6.6 | 6.45 | 6.56 | 6.56 | -0.07 (-1.06%) | 30,896,954 |
19 Jul 2022 | CNY | 6.56 | 6.78 | 6.47 | 6.63 | 6.63 | +0.12 (+1.84%) | 40,510,988 |
18 Jul 2022 | CNY | 6.24 | 6.6 | 6.21 | 6.51 | 6.51 | +0.31 (+5%) | 37,020,439 |
15 Jul 2022 | CNY | 6.42 | 6.43 | 6.18 | 6.2 | 6.2 | -0.31 (-4.76%) | 32,645,337 |
14 Jul 2022 | CNY | 6.64 | 6.64 | 6.49 | 6.51 | 6.51 | -0.12 (-1.81%) | 22,444,540 |
13 Jul 2022 | CNY | 6.48 | 6.64 | 6.45 | 6.63 | 6.63 | +0.14 (+2.16%) | 27,329,390 |
12 Jul 2022 | CNY | 6.57 | 6.59 | 6.47 | 6.49 | 6.49 | -0.07 (-1.07%) | 19,408,288 |
11 Jul 2022 | CNY | 6.53 | 6.58 | 6.45 | 6.56 | 6.56 | +0.02 (+0.31%) | 24,033,522 |
8 Jul 2022 | CNY | 6.41 | 6.56 | 6.38 | 6.54 | 6.54 | +0.13 (+2.03%) | 29,164,644 |
7 Jul 2022 | CNY | 6.37 | 6.43 | 6.34 | 6.41 | 6.41 | +0.03 (+0.47%) | 17,586,737 |
6 Jul 2022 | CNY | 6.48 | 6.5 | 6.36 | 6.38 | 6.38 | -0.08 (-1.24%) | 24,187,944 |
5 Jul 2022 | CNY | 6.55 | 6.62 | 6.41 | 6.46 | 6.46 | -0.12 (-1.82%) | 30,416,458 |
4 Jul 2022 | CNY | 6.77 | 6.77 | 6.55 | 6.58 | 6.58 | -0.17 (-2.52%) | 39,243,182 |
1 Jul 2022 | CNY | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | -0.18 (-2.60%) | 39,579,825 |
30 Jun 2022 | CNY | 6.83 | 7.14 | 6.79 | 6.93 | 6.93 | +0.16 (+2.36%) | 59,019,603 |
29 Jun 2022 | CNY | 7.01 | 7.07 | 6.75 | 6.77 | 6.77 | -0.25 (-3.56%) | 44,006,936 |
28 Jun 2022 | CNY | 6.87 | 7.05 | 6.72 | 7.02 | 7.02 | +0.13 (+1.89%) | 50,511,515 |
27 Jun 2022 | CNY | 6.88 | 7.05 | 6.86 | 6.89 | 6.89 | +0.01 (+0.15%) | 47,284,779 |
24 Jun 2022 | CNY | 6.87 | 6.94 | 6.81 | 6.88 | 6.88 | -0.01 (-0.15%) | 32,135,989 |
23 Jun 2022 | CNY | 6.9 | 6.92 | 6.73 | 6.89 | 6.89 | -0.04 (-0.58%) | 38,311,464 |