Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 6.15 | 6.24 | 6.03 | 6.06 | 6.06 | -0.24 (-3.81%) | 6,254,550 |
23 May 2022 | CNY | 6.25 | 6.31 | 6.2 | 6.3 | 6.3 | +0.06 (+0.96%) | 4,007,491 |
20 May 2022 | CNY | 6.38 | 6.65 | 6.22 | 6.24 | 6.24 | -0.18 (-2.80%) | 5,952,200 |
19 May 2022 | CNY | 6.35 | 6.51 | 6.2 | 6.42 | 6.42 | -0.11 (-1.68%) | 11,413,480 |
18 May 2022 | CNY | 5.95 | 6.53 | 5.95 | 6.53 | 6.53 | +0.59 (+9.93%) | 6,785,180 |
17 May 2022 | CNY | 6.22 | 6.24 | 5.93 | 5.94 | 5.94 | -0.29 (-4.65%) | 6,245,640 |
16 May 2022 | CNY | 6.19 | 6.24 | 6.04 | 6.23 | 6.23 | +0.12 (+1.96%) | 5,085,240 |
13 May 2022 | CNY | 6.26 | 6.33 | 6.05 | 6.11 | 6.11 | -0.15 (-2.40%) | 6,084,600 |
12 May 2022 | CNY | 6.29 | 6.4 | 6.19 | 6.26 | 6.26 | -0.13 (-2.03%) | 6,844,970 |
11 May 2022 | CNY | 6.33 | 6.5 | 6.17 | 6.39 | 6.39 | +0.11 (+1.75%) | 10,827,911 |
10 May 2022 | CNY | 6.2 | 6.4 | 6.16 | 6.28 | 6.28 | -0.05 (-0.79%) | 8,152,540 |
9 May 2022 | CNY | 6.06 | 6.5 | 6.06 | 6.33 | 6.33 | +0.02 (+0.32%) | 9,096,221 |
6 May 2022 | CNY | 6.18 | 6.52 | 6.1 | 6.31 | 6.31 | -0.02 (-0.32%) | 13,848,960 |
5 May 2022 | CNY | 6.47 | 6.75 | 6.26 | 6.33 | 6.33 | -0.09 (-1.40%) | 24,823,002 |
29 Apr 2022 | CNY | 5.84 | 6.42 | 5.75 | 6.42 | 6.42 | +0.58 (+9.93%) | 20,346,549 |
28 Apr 2022 | CNY | 5.53 | 5.84 | 5.35 | 5.84 | 5.84 | +0.53 (+9.98%) | 5,171,000 |
27 Apr 2022 | CNY | 5.3 | 5.36 | 4.98 | 5.31 | 5.31 | -0.04 (-0.75%) | 5,725,670 |
26 Apr 2022 | CNY | 5.4 | 5.63 | 5.31 | 5.35 | 5.35 | -0.1 (-1.83%) | 5,501,973 |
25 Apr 2022 | CNY | 5.78 | 5.82 | 5.45 | 5.45 | 5.45 | -0.6 (-9.92%) | 7,767,546 |
22 Apr 2022 | CNY | 6.23 | 6.4 | 5.82 | 6.05 | 6.05 | -0.2 (-3.20%) | 9,487,871 |
21 Apr 2022 | CNY | 6.08 | 6.5 | 5.7 | 6.25 | 6.25 | +0.17 (+2.80%) | 11,408,474 |
20 Apr 2022 | CNY | 6.05 | 6.22 | 5.98 | 6.08 | 6.08 | -0.03 (-0.49%) | 6,881,819 |
19 Apr 2022 | CNY | 5.85 | 6.16 | 5.62 | 6.11 | 6.11 | -0.07 (-1.13%) | 9,257,319 |
18 Apr 2022 | CNY | 6.49 | 6.66 | 6.18 | 6.18 | 6.18 | -0.69 (-10.04%) | 10,837,211 |
15 Apr 2022 | CNY | 7.01 | 7.29 | 6.8 | 6.87 | 6.87 | -0.27 (-3.78%) | 10,510,100 |
14 Apr 2022 | CNY | 7.4 | 7.4 | 7.11 | 7.14 | 7.14 | -0.29 (-3.90%) | 8,866,129 |
13 Apr 2022 | CNY | 7.42 | 7.54 | 7.24 | 7.43 | 7.43 | -0.14 (-1.85%) | 13,837,042 |
12 Apr 2022 | CNY | 7 | 7.68 | 6.76 | 7.57 | 7.57 | +0.35 (+4.85%) | 17,516,837 |
11 Apr 2022 | CNY | 6.94 | 7.4 | 6.88 | 7.22 | 7.22 | +0.2 (+2.85%) | 11,386,642 |
8 Apr 2022 | CNY | 7.08 | 7.18 | 6.68 | 7.02 | 7.02 | -0.17 (-2.36%) | 10,963,898 |