Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | CNY | 6.65 | 6.7 | 6.46 | 6.49 | 6.49 | -0.11 (-1.67%) | 8,160,975 |
17 Jun 2022 | CNY | 6.63 | 6.69 | 6.49 | 6.6 | 6.6 | -0.04 (-0.60%) | 6,047,575 |
16 Jun 2022 | CNY | 6.61 | 6.81 | 6.61 | 6.64 | 6.64 | 0.0 (0.0%) | 7,252,536 |
15 Jun 2022 | CNY | 6.41 | 6.83 | 6.4 | 6.64 | 6.64 | +0.23 (+3.59%) | 16,276,690 |
14 Jun 2022 | CNY | 6.53 | 6.56 | 6.19 | 6.41 | 6.41 | -0.18 (-2.73%) | 21,484,400 |
13 Jun 2022 | CNY | 6.6 | 6.66 | 6.53 | 6.59 | 6.59 | 0.0 (0.0%) | 7,045,576 |
10 Jun 2022 | CNY | 6.55 | 6.6 | 6.5 | 6.59 | 6.59 | +0.04 (+0.61%) | 5,055,894 |
9 Jun 2022 | CNY | 6.65 | 6.7 | 6.52 | 6.55 | 6.55 | -0.15 (-2.24%) | 5,637,500 |
8 Jun 2022 | CNY | 6.76 | 6.77 | 6.6 | 6.7 | 6.7 | -0.01 (-0.15%) | 7,357,600 |
7 Jun 2022 | CNY | 6.76 | 6.77 | 6.59 | 6.71 | 6.71 | -0.01 (-0.15%) | 7,126,932 |
6 Jun 2022 | CNY | 6.64 | 6.78 | 6.6 | 6.72 | 6.72 | +0.09 (+1.36%) | 7,835,463 |
2 Jun 2022 | CNY | 6.37 | 6.65 | 6.37 | 6.63 | 6.63 | +0.21 (+3.27%) | 8,861,834 |
1 Jun 2022 | CNY | 6.4 | 6.53 | 6.33 | 6.42 | 6.42 | +0.01 (+0.16%) | 9,013,079 |
31 May 2022 | CNY | 6.17 | 6.48 | 6.13 | 6.41 | 6.41 | +0.33 (+5.43%) | 15,140,194 |
30 May 2022 | CNY | 6.12 | 6.12 | 6.01 | 6.08 | 6.08 | +0.05 (+0.83%) | 4,468,500 |
27 May 2022 | CNY | 6.13 | 6.17 | 5.99 | 6.03 | 6.03 | -0.06 (-0.99%) | 3,974,999 |
26 May 2022 | CNY | 6.05 | 6.12 | 5.89 | 6.09 | 6.09 | +0.04 (+0.66%) | 5,722,215 |
25 May 2022 | CNY | 6.03 | 6.1 | 5.96 | 6.05 | 6.05 | +0.08 (+1.34%) | 5,048,500 |
24 May 2022 | CNY | 6.31 | 6.34 | 5.97 | 5.97 | 5.97 | -0.33 (-5.24%) | 6,981,974 |
23 May 2022 | CNY | 6.22 | 6.34 | 6.15 | 6.3 | 6.3 | +0.12 (+1.94%) | 6,752,948 |
20 May 2022 | CNY | 6.11 | 6.26 | 6.11 | 6.18 | 6.18 | +0.07 (+1.15%) | 5,073,304 |
19 May 2022 | CNY | 5.95 | 6.11 | 5.92 | 6.11 | 6.11 | +0.05 (+0.83%) | 4,702,092 |
18 May 2022 | CNY | 6.06 | 6.12 | 5.96 | 6.06 | 6.06 | +0.08 (+1.34%) | 5,085,603 |
17 May 2022 | CNY | 5.99 | 6.05 | 5.86 | 5.98 | 5.98 | 0.0 (0.0%) | 3,888,038 |
16 May 2022 | CNY | 6.05 | 6.15 | 5.94 | 5.98 | 5.98 | -0.05 (-0.83%) | 4,175,787 |
13 May 2022 | CNY | 6.06 | 6.1 | 5.95 | 6.03 | 6.03 | 0.0 (0.0%) | 3,319,682 |
12 May 2022 | CNY | 5.98 | 6.14 | 5.96 | 6.03 | 6.03 | +0.06 (+1.01%) | 5,198,728 |
11 May 2022 | CNY | 5.96 | 6.15 | 5.95 | 5.97 | 5.97 | +0.02 (+0.34%) | 7,445,937 |
10 May 2022 | CNY | 5.83 | 5.98 | 5.75 | 5.95 | 5.95 | +0.11 (+1.88%) | 5,057,033 |
9 May 2022 | CNY | 5.83 | 5.98 | 5.82 | 5.84 | 5.84 | +0.03 (+0.52%) | 3,618,333 |