Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 5.94 | 6 | 5.89 | 5.9 | 5.9 | -0.09 (-1.50%) | 8,963,131 |
11 Jul 2022 | CNY | 6.07 | 6.07 | 5.92 | 5.99 | 5.99 | -0.08 (-1.32%) | 11,568,500 |
8 Jul 2022 | CNY | 6.05 | 6.18 | 6.03 | 6.07 | 6.07 | -0.03 (-0.49%) | 15,921,767 |
7 Jul 2022 | CNY | 6.23 | 6.32 | 6.06 | 6.1 | 6.1 | -0.05 (-0.81%) | 18,563,196 |
6 Jul 2022 | CNY | 6.22 | 6.24 | 6.02 | 6.15 | 6.15 | -0.06 (-0.97%) | 22,802,134 |
5 Jul 2022 | CNY | 6.36 | 6.36 | 6.08 | 6.21 | 6.21 | -0.25 (-3.87%) | 48,934,483 |
4 Jul 2022 | CNY | 6.46 | 6.46 | 6.29 | 6.46 | 6.46 | +0.59 (+10.05%) | 27,641,521 |
1 Jul 2022 | CNY | 5.9 | 5.96 | 5.84 | 5.87 | 5.87 | -0.04 (-0.68%) | 7,460,494 |
30 Jun 2022 | CNY | 5.92 | 5.95 | 5.87 | 5.91 | 5.91 | +0.03 (+0.51%) | 9,478,900 |
29 Jun 2022 | CNY | 5.96 | 6.07 | 5.86 | 5.88 | 5.88 | -0.09 (-1.51%) | 13,348,782 |
28 Jun 2022 | CNY | 5.81 | 5.98 | 5.75 | 5.97 | 5.97 | +0.16 (+2.75%) | 15,075,472 |
27 Jun 2022 | CNY | 5.91 | 5.96 | 5.79 | 5.81 | 5.81 | -0.08 (-1.36%) | 15,699,702 |
24 Jun 2022 | CNY | 5.87 | 6.18 | 5.86 | 5.89 | 5.89 | +0.03 (+0.51%) | 30,341,252 |
23 Jun 2022 | CNY | 5.62 | 5.87 | 5.59 | 5.86 | 5.86 | +0.24 (+4.27%) | 15,648,568 |
22 Jun 2022 | CNY | 5.83 | 5.84 | 5.62 | 5.62 | 5.62 | -0.15 (-2.60%) | 8,966,451 |
21 Jun 2022 | CNY | 5.79 | 5.82 | 5.65 | 5.77 | 5.77 | +0.02 (+0.35%) | 10,363,010 |
20 Jun 2022 | CNY | 5.79 | 5.79 | 5.67 | 5.75 | 5.75 | +0.05 (+0.88%) | 8,847,808 |
17 Jun 2022 | CNY | 5.69 | 5.75 | 5.58 | 5.7 | 5.7 | -0.03 (-0.52%) | 8,420,164 |
16 Jun 2022 | CNY | 5.74 | 5.81 | 5.7 | 5.73 | 5.73 | +0.01 (+0.17%) | 10,817,033 |
15 Jun 2022 | CNY | 5.72 | 5.83 | 5.71 | 5.72 | 5.72 | -0.02 (-0.35%) | 13,973,830 |
14 Jun 2022 | CNY | 5.69 | 5.74 | 5.52 | 5.74 | 5.74 | -0.01 (-0.17%) | 8,741,398 |
13 Jun 2022 | CNY | 5.71 | 5.79 | 5.69 | 5.75 | 5.75 | -0.02 (-0.35%) | 7,343,443 |
10 Jun 2022 | CNY | 5.69 | 5.81 | 5.69 | 5.77 | 5.77 | +0.05 (+0.87%) | 5,626,079 |
9 Jun 2022 | CNY | 5.94 | 5.94 | 5.71 | 5.72 | 5.72 | -0.19 (-3.21%) | 9,790,761 |
8 Jun 2022 | CNY | 5.86 | 6 | 5.78 | 5.91 | 5.91 | -0.01 (-0.17%) | 9,735,285 |
7 Jun 2022 | CNY | 5.94 | 5.96 | 5.84 | 5.92 | 5.92 | 0.0 (0.0%) | 8,799,030 |
6 Jun 2022 | CNY | 5.84 | 5.97 | 5.82 | 5.92 | 5.92 | +0.08 (+1.37%) | 11,174,889 |
2 Jun 2022 | CNY | 5.86 | 5.86 | 5.74 | 5.84 | 5.84 | +0.03 (+0.52%) | 7,134,269 |
1 Jun 2022 | CNY | 5.77 | 5.87 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 10,091,284 |
31 May 2022 | CNY | 5.73 | 5.78 | 5.64 | 5.78 | 5.78 | +0.05 (+0.87%) | 10,828,711 |