Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 6.99 | 7.07 | 6.94 | 7.03 | 7.03 | +0.06 (+0.86%) | 4,426,700 |
27 May 2022 | CNY | 7.01 | 7.09 | 6.92 | 6.97 | 6.97 | -0.05 (-0.71%) | 4,476,900 |
26 May 2022 | CNY | 6.94 | 7.03 | 6.78 | 7.02 | 7.02 | +0.08 (+1.15%) | 5,625,600 |
25 May 2022 | CNY | 6.8 | 6.96 | 6.7 | 6.94 | 6.94 | +0.26 (+3.89%) | 4,076,000 |
24 May 2022 | CNY | 7.12 | 7.12 | 6.68 | 6.68 | 6.68 | -0.41 (-5.78%) | 7,100,400 |
23 May 2022 | CNY | 6.96 | 7.11 | 6.86 | 7.09 | 7.09 | +0.17 (+2.46%) | 4,908,600 |
20 May 2022 | CNY | 6.87 | 6.93 | 6.82 | 6.92 | 6.92 | +0.09 (+1.32%) | 4,452,700 |
19 May 2022 | CNY | 6.68 | 6.85 | 6.67 | 6.83 | 6.83 | +0.05 (+0.74%) | 4,142,281 |
18 May 2022 | CNY | 6.65 | 6.81 | 6.64 | 6.78 | 6.78 | +0.14 (+2.11%) | 4,491,700 |
17 May 2022 | CNY | 6.7 | 6.71 | 6.57 | 6.64 | 6.64 | -0.08 (-1.19%) | 2,913,200 |
16 May 2022 | CNY | 6.68 | 6.76 | 6.68 | 6.72 | 6.72 | +0.05 (+0.75%) | 3,390,203 |
13 May 2022 | CNY | 6.67 | 6.72 | 6.58 | 6.67 | 6.67 | +0.01 (+0.15%) | 3,834,900 |
12 May 2022 | CNY | 6.52 | 6.71 | 6.52 | 6.66 | 6.66 | +0.09 (+1.37%) | 3,995,200 |
11 May 2022 | CNY | 6.59 | 6.78 | 6.57 | 6.57 | 6.57 | -0.04 (-0.61%) | 6,291,200 |
10 May 2022 | CNY | 6.52 | 6.63 | 6.42 | 6.61 | 6.61 | +0.09 (+1.38%) | 4,221,400 |
9 May 2022 | CNY | 6.39 | 6.57 | 6.38 | 6.52 | 6.52 | +0.12 (+1.88%) | 4,426,951 |
6 May 2022 | CNY | 6.28 | 6.45 | 6.22 | 6.4 | 6.4 | -0.05 (-0.78%) | 4,695,800 |
5 May 2022 | CNY | 6.42 | 6.53 | 6.34 | 6.45 | 6.45 | 0.0 (0.0%) | 6,244,217 |
29 Apr 2022 | CNY | 6.3 | 6.47 | 6 | 6.45 | 6.45 | +0.2 (+3.20%) | 8,650,828 |
28 Apr 2022 | CNY | 6.31 | 6.39 | 6.17 | 6.25 | 6.25 | -0.12 (-1.88%) | 6,937,700 |
27 Apr 2022 | CNY | 6.01 | 6.42 | 5.97 | 6.37 | 6.37 | +0.2 (+3.24%) | 8,267,800 |
26 Apr 2022 | CNY | 6.2 | 6.45 | 6.12 | 6.17 | 6.17 | 0.0 (0.0%) | 7,709,700 |
25 Apr 2022 | CNY | 6.71 | 6.71 | 6.13 | 6.17 | 6.17 | -0.64 (-9.40%) | 8,848,300 |
22 Apr 2022 | CNY | 6.81 | 6.89 | 6.74 | 6.81 | 6.81 | -0.02 (-0.29%) | 5,393,403 |
21 Apr 2022 | CNY | 7.16 | 7.3 | 6.8 | 6.83 | 6.83 | -0.35 (-4.87%) | 8,730,700 |
20 Apr 2022 | CNY | 7.23 | 7.29 | 7.15 | 7.18 | 7.18 | -0.04 (-0.55%) | 4,516,828 |
19 Apr 2022 | CNY | 7.2 | 7.32 | 7.16 | 7.22 | 7.22 | +0.01 (+0.14%) | 4,058,700 |
18 Apr 2022 | CNY | 7.14 | 7.24 | 7.02 | 7.21 | 7.21 | +0.01 (+0.14%) | 4,351,400 |
15 Apr 2022 | CNY | 7.34 | 7.37 | 7.1 | 7.2 | 7.2 | -0.2 (-2.70%) | 8,701,865 |
14 Apr 2022 | CNY | 7.42 | 7.49 | 7.38 | 7.4 | 7.4 | +0.06 (+0.82%) | 5,095,700 |