Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 7.18 | 7.52 | 7.18 | 7.36 | 7.36 | +0.23 (+3.23%) | 52,995,810 |
27 May 2022 | CNY | 7.21 | 7.34 | 7.05 | 7.13 | 7.13 | +0.01 (+0.14%) | 34,286,725 |
26 May 2022 | CNY | 7.08 | 7.22 | 6.92 | 7.12 | 7.12 | +0.07 (+0.99%) | 35,958,659 |
25 May 2022 | CNY | 6.92 | 7.1 | 6.9 | 7.05 | 7.05 | +0.15 (+2.17%) | 30,918,855 |
24 May 2022 | CNY | 7.46 | 7.49 | 6.89 | 6.9 | 6.9 | -0.55 (-7.38%) | 49,533,890 |
23 May 2022 | CNY | 7.58 | 7.6 | 7.37 | 7.45 | 7.45 | -0.16 (-2.10%) | 44,016,188 |
20 May 2022 | CNY | 7.35 | 7.83 | 7.22 | 7.61 | 7.61 | +0.18 (+2.42%) | 77,358,466 |
19 May 2022 | CNY | 7.49 | 7.96 | 7.3 | 7.43 | 7.43 | -0.04 (-0.54%) | 97,847,489 |
18 May 2022 | CNY | 6.79 | 7.47 | 6.76 | 7.47 | 7.47 | +0.68 (+10.01%) | 37,381,678 |
17 May 2022 | CNY | 7 | 7.04 | 6.74 | 6.79 | 6.79 | -0.28 (-3.96%) | 38,467,017 |
16 May 2022 | CNY | 6.98 | 7.07 | 6.86 | 7.07 | 7.07 | +0.1 (+1.43%) | 39,692,471 |
13 May 2022 | CNY | 7.15 | 7.2 | 6.89 | 6.97 | 6.97 | -0.15 (-2.11%) | 35,425,216 |
12 May 2022 | CNY | 6.88 | 7.19 | 6.85 | 7.12 | 7.12 | +0.17 (+2.45%) | 57,166,916 |
11 May 2022 | CNY | 7.13 | 7.28 | 6.88 | 6.95 | 6.95 | -0.2 (-2.80%) | 52,871,422 |
10 May 2022 | CNY | 6.84 | 7.19 | 6.82 | 7.15 | 7.15 | +0.18 (+2.58%) | 53,961,551 |
9 May 2022 | CNY | 6.84 | 7.1 | 6.81 | 6.97 | 6.97 | +0.01 (+0.14%) | 40,693,130 |
6 May 2022 | CNY | 6.62 | 7.12 | 6.6 | 6.96 | 6.96 | +0.09 (+1.31%) | 60,033,027 |
5 May 2022 | CNY | 6.87 | 7.18 | 6.66 | 6.87 | 6.87 | +0.12 (+1.78%) | 83,429,205 |
29 Apr 2022 | CNY | 6.5 | 6.75 | 6.34 | 6.75 | 6.75 | +0.61 (+9.93%) | 42,101,262 |
28 Apr 2022 | CNY | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | +0.56 (+10.04%) | 8,226,824 |
27 Apr 2022 | CNY | 5.48 | 5.65 | 5.24 | 5.58 | 5.58 | -0.06 (-1.06%) | 28,149,733 |
26 Apr 2022 | CNY | 5.76 | 6.04 | 5.55 | 5.64 | 5.64 | -0.35 (-5.84%) | 26,329,630 |
25 Apr 2022 | CNY | 6.29 | 6.29 | 5.99 | 5.99 | 5.99 | -0.65 (-9.79%) | 26,657,973 |
22 Apr 2022 | CNY | 6.89 | 7.04 | 6.54 | 6.64 | 6.64 | -0.39 (-5.55%) | 43,094,995 |
21 Apr 2022 | CNY | 6.76 | 7.09 | 6.7 | 7.03 | 7.03 | +0.19 (+2.78%) | 55,103,985 |
20 Apr 2022 | CNY | 6.59 | 6.99 | 6.57 | 6.84 | 6.84 | +0.05 (+0.74%) | 41,644,955 |
19 Apr 2022 | CNY | 6.81 | 6.83 | 6.56 | 6.79 | 6.79 | -0.08 (-1.16%) | 30,296,891 |
18 Apr 2022 | CNY | 6.82 | 7.03 | 6.5 | 6.87 | 6.87 | -0.13 (-1.86%) | 30,656,194 |
15 Apr 2022 | CNY | 6.95 | 7.35 | 6.82 | 7 | 7 | +0.05 (+0.72%) | 49,865,954 |
14 Apr 2022 | CNY | 6.97 | 7.01 | 6.76 | 6.95 | 6.95 | -0.12 (-1.70%) | 37,546,323 |