Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 5.92 | 5.95 | 5.83 | 5.85 | 5.85 | -0.05 (-0.85%) | 7,975,672 |
11 Jul 2022 | CNY | 5.91 | 6 | 5.86 | 5.9 | 5.9 | -0.02 (-0.34%) | 9,610,471 |
8 Jul 2022 | CNY | 5.94 | 5.99 | 5.91 | 5.92 | 5.92 | -0.02 (-0.34%) | 10,244,498 |
7 Jul 2022 | CNY | 5.83 | 6 | 5.8 | 5.94 | 5.94 | +0.13 (+2.24%) | 13,249,349 |
6 Jul 2022 | CNY | 5.99 | 5.99 | 5.78 | 5.81 | 5.81 | -0.19 (-3.17%) | 14,634,222 |
5 Jul 2022 | CNY | 5.96 | 6.02 | 5.89 | 6 | 6 | +0.02 (+0.33%) | 13,181,320 |
4 Jul 2022 | CNY | 6.03 | 6.04 | 5.89 | 5.98 | 5.98 | -0.01 (-0.17%) | 11,689,634 |
1 Jul 2022 | CNY | 5.84 | 6.05 | 5.82 | 5.99 | 5.99 | +0.18 (+3.10%) | 16,989,673 |
30 Jun 2022 | CNY | 5.81 | 5.88 | 5.79 | 5.81 | 5.81 | +0.01 (+0.17%) | 8,101,600 |
29 Jun 2022 | CNY | 5.9 | 5.98 | 5.79 | 5.8 | 5.8 | -0.07 (-1.19%) | 11,174,643 |
28 Jun 2022 | CNY | 5.82 | 5.91 | 5.78 | 5.87 | 5.87 | +0.07 (+1.21%) | 10,791,949 |
27 Jun 2022 | CNY | 5.8 | 5.85 | 5.77 | 5.8 | 5.8 | 0.0 (0.0%) | 9,064,287 |
24 Jun 2022 | CNY | 5.84 | 5.84 | 5.77 | 5.8 | 5.8 | -0.03 (-0.51%) | 6,947,881 |
23 Jun 2022 | CNY | 5.66 | 5.85 | 5.63 | 5.83 | 5.83 | +0.14 (+2.46%) | 11,340,015 |
22 Jun 2022 | CNY | 5.83 | 5.83 | 5.68 | 5.69 | 5.69 | -0.1 (-1.73%) | 6,678,656 |
21 Jun 2022 | CNY | 5.84 | 5.88 | 5.73 | 5.79 | 5.79 | -0.04 (-0.69%) | 8,205,871 |
20 Jun 2022 | CNY | 5.86 | 5.87 | 5.8 | 5.83 | 5.83 | -0.02 (-0.34%) | 7,998,037 |
17 Jun 2022 | CNY | 5.85 | 5.91 | 5.78 | 5.85 | 5.85 | -0.06 (-1.02%) | 9,471,408 |
16 Jun 2022 | CNY | 5.88 | 5.97 | 5.87 | 5.91 | 5.91 | +0.05 (+0.85%) | 9,559,678 |
15 Jun 2022 | CNY | 5.86 | 5.95 | 5.81 | 5.86 | 5.86 | 0.0 (0.0%) | 12,316,700 |
14 Jun 2022 | CNY | 5.74 | 5.86 | 5.64 | 5.86 | 5.86 | +0.06 (+1.03%) | 9,642,992 |
13 Jun 2022 | CNY | 5.76 | 5.86 | 5.7 | 5.8 | 5.8 | -0.06 (-1.02%) | 8,862,523 |
10 Jun 2022 | CNY | 5.82 | 5.87 | 5.72 | 5.86 | 5.86 | +0.09 (+1.56%) | 8,679,767 |
9 Jun 2022 | CNY | 5.85 | 5.85 | 5.71 | 5.77 | 5.77 | -0.07 (-1.20%) | 8,000,302 |
8 Jun 2022 | CNY | 5.83 | 5.9 | 5.7 | 5.84 | 5.84 | +0.01 (+0.17%) | 10,892,677 |
7 Jun 2022 | CNY | 5.98 | 6 | 5.77 | 5.83 | 5.83 | -0.14 (-2.35%) | 18,350,002 |
6 Jun 2022 | CNY | 5.91 | 6.01 | 5.91 | 5.97 | 5.97 | +0.07 (+1.19%) | 12,824,379 |
2 Jun 2022 | CNY | 5.88 | 5.94 | 5.83 | 5.9 | 5.9 | -0.03 (-0.51%) | 6,533,053 |
1 Jun 2022 | CNY | 5.89 | 5.97 | 5.83 | 5.93 | 5.93 | +0.03 (+0.51%) | 8,224,965 |
31 May 2022 | CNY | 5.84 | 5.95 | 5.8 | 5.9 | 5.9 | +0.06 (+1.03%) | 8,728,501 |