Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 5.43 | 5.65 | 5.37 | 5.54 | 5.54 | +0.18 (+3.36%) | 16,658,326 |
19 May 2022 | CNY | 5.18 | 5.4 | 5.14 | 5.36 | 5.36 | +0.13 (+2.49%) | 17,206,820 |
18 May 2022 | CNY | 5.04 | 5.29 | 5.02 | 5.23 | 5.23 | +0.17 (+3.36%) | 20,251,308 |
17 May 2022 | CNY | 5.03 | 5.1 | 4.95 | 5.06 | 5.06 | -0.01 (-0.20%) | 12,794,628 |
16 May 2022 | CNY | 5.14 | 5.25 | 5.01 | 5.07 | 5.07 | -0.07 (-1.36%) | 20,828,086 |
13 May 2022 | CNY | 5.01 | 5.25 | 4.92 | 5.14 | 5.14 | +0.11 (+2.19%) | 33,832,531 |
12 May 2022 | CNY | 4.86 | 5.1 | 4.86 | 5.03 | 5.03 | -0.37 (-6.85%) | 55,541,039 |
11 May 2022 | CNY | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.6 (-10%) | 6,325,400 |
10 May 2022 | CNY | 5.83 | 6.05 | 5.83 | 6 | 6 | +0.06 (+1.01%) | 7,500,621 |
9 May 2022 | CNY | 5.84 | 6.01 | 5.8 | 5.94 | 5.94 | +0.05 (+0.85%) | 5,342,564 |
6 May 2022 | CNY | 5.8 | 5.94 | 5.74 | 5.89 | 5.89 | -0.03 (-0.51%) | 5,618,756 |
5 May 2022 | CNY | 5.8 | 6.02 | 5.7 | 5.92 | 5.92 | +0.13 (+2.25%) | 8,994,941 |
29 Apr 2022 | CNY | 5.57 | 5.89 | 5.5 | 5.79 | 5.79 | +0.29 (+5.27%) | 10,160,593 |
28 Apr 2022 | CNY | 5.5 | 5.66 | 5.45 | 5.5 | 5.5 | -0.08 (-1.43%) | 8,406,413 |
27 Apr 2022 | CNY | 5.36 | 5.6 | 5.18 | 5.58 | 5.58 | +0.17 (+3.14%) | 11,258,467 |
26 Apr 2022 | CNY | 5.88 | 5.92 | 5.38 | 5.41 | 5.41 | -0.47 (-7.99%) | 12,056,688 |
25 Apr 2022 | CNY | 6.09 | 6.11 | 5.87 | 5.88 | 5.88 | -0.37 (-5.92%) | 13,879,066 |
22 Apr 2022 | CNY | 6.18 | 6.3 | 6.01 | 6.25 | 6.25 | +0.1 (+1.63%) | 11,455,824 |
21 Apr 2022 | CNY | 6.48 | 6.5 | 6.13 | 6.15 | 6.15 | -0.35 (-5.38%) | 12,241,003 |
20 Apr 2022 | CNY | 6.61 | 6.66 | 6.47 | 6.5 | 6.5 | -0.1 (-1.52%) | 10,221,501 |
19 Apr 2022 | CNY | 6.68 | 6.75 | 6.51 | 6.6 | 6.6 | +0.01 (+0.15%) | 10,980,528 |
18 Apr 2022 | CNY | 6.48 | 6.65 | 6.27 | 6.59 | 6.59 | +0.11 (+1.70%) | 11,705,938 |
15 Apr 2022 | CNY | 6.47 | 6.72 | 6.46 | 6.48 | 6.48 | +0.06 (+0.93%) | 19,132,521 |
14 Apr 2022 | CNY | 6.5 | 6.53 | 6.4 | 6.42 | 6.42 | +0.01 (+0.16%) | 10,525,319 |
13 Apr 2022 | CNY | 6.7 | 6.7 | 6.4 | 6.41 | 6.41 | -0.32 (-4.75%) | 13,175,652 |
12 Apr 2022 | CNY | 6.65 | 6.76 | 6.49 | 6.73 | 6.73 | +0.01 (+0.15%) | 14,226,641 |
11 Apr 2022 | CNY | 7.14 | 7.16 | 6.66 | 6.72 | 6.72 | -0.39 (-5.49%) | 18,588,109 |
8 Apr 2022 | CNY | 7.81 | 7.81 | 7.03 | 7.11 | 7.11 | -0.57 (-7.42%) | 32,587,341 |
7 Apr 2022 | CNY | 8.08 | 8.14 | 7.6 | 7.68 | 7.68 | -0.36 (-4.48%) | 19,399,894 |
6 Apr 2022 | CNY | 8.15 | 8.35 | 7.94 | 8.04 | 8.04 | -0.17 (-2.07%) | 24,230,834 |