Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 6.02 | 6.08 | 5.94 | 6.06 | 6.06 | +0.07 (+1.17%) | 8,934,856 |
1 Jul 2022 | CNY | 5.94 | 6.08 | 5.92 | 5.99 | 5.99 | +0.02 (+0.34%) | 9,047,713 |
30 Jun 2022 | CNY | 6.04 | 6.1 | 5.96 | 5.97 | 5.97 | -0.05 (-0.83%) | 11,567,911 |
29 Jun 2022 | CNY | 6.17 | 6.26 | 6.02 | 6.02 | 6.02 | -0.15 (-2.43%) | 13,400,171 |
28 Jun 2022 | CNY | 6.01 | 6.18 | 6 | 6.17 | 6.17 | +0.12 (+1.98%) | 14,293,109 |
27 Jun 2022 | CNY | 6.07 | 6.13 | 6.03 | 6.05 | 6.05 | -0.02 (-0.33%) | 9,845,763 |
24 Jun 2022 | CNY | 6.19 | 6.2 | 6.04 | 6.07 | 6.07 | -0.04 (-0.65%) | 13,308,042 |
23 Jun 2022 | CNY | 5.86 | 6.12 | 5.85 | 6.11 | 6.11 | +0.2 (+3.38%) | 15,187,348 |
22 Jun 2022 | CNY | 6.04 | 6.05 | 5.9 | 5.91 | 5.91 | -0.14 (-2.31%) | 9,277,798 |
21 Jun 2022 | CNY | 6.16 | 6.19 | 5.96 | 6.05 | 6.05 | -0.15 (-2.42%) | 15,984,286 |
20 Jun 2022 | CNY | 6.01 | 6.3 | 6 | 6.2 | 6.2 | +0.19 (+3.16%) | 21,515,618 |
17 Jun 2022 | CNY | 5.92 | 6.04 | 5.83 | 6.01 | 6.01 | +0.03 (+0.50%) | 11,238,870 |
16 Jun 2022 | CNY | 5.92 | 6.02 | 5.9 | 5.98 | 5.98 | -0.01 (-0.17%) | 11,629,378 |
15 Jun 2022 | CNY | 6.03 | 6.14 | 5.96 | 5.99 | 5.99 | -0.01 (-0.17%) | 19,309,631 |
14 Jun 2022 | CNY | 6 | 6.01 | 5.82 | 6 | 6 | -0.07 (-1.15%) | 18,180,518 |
13 Jun 2022 | CNY | 6 | 6.1 | 5.96 | 6.07 | 6.07 | +0.08 (+1.34%) | 18,014,417 |
10 Jun 2022 | CNY | 5.98 | 6.12 | 5.91 | 5.99 | 5.99 | +0.01 (+0.17%) | 22,715,413 |
9 Jun 2022 | CNY | 6.32 | 6.43 | 5.96 | 5.98 | 5.98 | -0.48 (-7.43%) | 45,387,243 |
8 Jun 2022 | CNY | 6.37 | 6.85 | 6.17 | 6.46 | 6.46 | +0.02 (+0.31%) | 71,116,324 |
7 Jun 2022 | CNY | 5.84 | 6.44 | 5.78 | 6.44 | 6.44 | +0.59 (+10.09%) | 40,467,700 |
6 Jun 2022 | CNY | 5.61 | 6.18 | 5.6 | 5.85 | 5.85 | +0.23 (+4.09%) | 31,657,523 |
2 Jun 2022 | CNY | 5.63 | 5.63 | 5.48 | 5.62 | 5.62 | +0.08 (+1.44%) | 8,776,645 |
1 Jun 2022 | CNY | 5.5 | 5.62 | 5.45 | 5.54 | 5.54 | +0.04 (+0.73%) | 9,438,551 |
31 May 2022 | CNY | 5.42 | 5.52 | 5.3 | 5.5 | 5.5 | +0.07 (+1.29%) | 9,988,222 |
30 May 2022 | CNY | 5.47 | 5.48 | 5.38 | 5.43 | 5.43 | -0.02 (-0.37%) | 8,637,122 |
27 May 2022 | CNY | 5.57 | 5.64 | 5.4 | 5.45 | 5.45 | -0.07 (-1.27%) | 8,544,596 |
26 May 2022 | CNY | 5.47 | 5.64 | 5.38 | 5.52 | 5.52 | 0.0 (0.0%) | 10,431,283 |
25 May 2022 | CNY | 5.33 | 5.52 | 5.31 | 5.52 | 5.52 | +0.19 (+3.56%) | 8,023,766 |
24 May 2022 | CNY | 5.6 | 5.66 | 5.32 | 5.33 | 5.33 | -0.25 (-4.48%) | 12,370,600 |
23 May 2022 | CNY | 5.55 | 5.62 | 5.39 | 5.58 | 5.58 | +0.04 (+0.72%) | 12,937,284 |