Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 5.2 | 5.23 | 5.13 | 5.14 | 5.14 | -0.04 (-0.77%) | 8,946,466 |
11 Jul 2022 | CNY | 5.15 | 5.21 | 5.11 | 5.18 | 5.18 | +0.01 (+0.19%) | 9,624,000 |
8 Jul 2022 | CNY | 5.22 | 5.27 | 5.14 | 5.17 | 5.17 | -0.06 (-1.15%) | 11,516,400 |
7 Jul 2022 | CNY | 5.11 | 5.28 | 5.11 | 5.23 | 5.23 | +0.08 (+1.55%) | 15,156,587 |
6 Jul 2022 | CNY | 5.17 | 5.2 | 5.08 | 5.15 | 5.15 | -0.06 (-1.15%) | 11,377,500 |
5 Jul 2022 | CNY | 5.27 | 5.32 | 5.13 | 5.21 | 5.21 | -0.07 (-1.33%) | 16,327,300 |
4 Jul 2022 | CNY | 5.3 | 5.35 | 5.25 | 5.28 | 5.28 | -0.02 (-0.38%) | 12,559,983 |
1 Jul 2022 | CNY | 5.35 | 5.41 | 5.24 | 5.3 | 5.3 | -0.11 (-2.03%) | 18,485,903 |
30 Jun 2022 | CNY | 5.39 | 5.59 | 5.36 | 5.41 | 5.41 | -0.02 (-0.37%) | 22,490,104 |
29 Jun 2022 | CNY | 5.79 | 5.8 | 5.36 | 5.43 | 5.43 | -0.42 (-7.18%) | 42,249,511 |
28 Jun 2022 | CNY | 5.96 | 6.01 | 5.75 | 5.85 | 5.85 | -0.22 (-3.62%) | 48,281,005 |
27 Jun 2022 | CNY | 5.94 | 6.23 | 5.81 | 6.07 | 6.07 | +0.19 (+3.23%) | 62,982,420 |
24 Jun 2022 | CNY | 6.47 | 6.47 | 5.85 | 5.88 | 5.88 | -0.21 (-3.45%) | 81,987,827 |
23 Jun 2022 | CNY | 5.57 | 6.09 | 5.57 | 6.09 | 6.09 | +0.55 (+9.93%) | 22,034,131 |
22 Jun 2022 | CNY | 5.5 | 5.83 | 5.5 | 5.54 | 5.54 | +0.01 (+0.18%) | 46,553,793 |
21 Jun 2022 | CNY | 5.7 | 5.89 | 5.5 | 5.53 | 5.53 | -0.52 (-8.60%) | 56,720,110 |
20 Jun 2022 | CNY | 6.01 | 6.34 | 5.68 | 6.05 | 6.05 | +0.18 (+3.07%) | 104,414,216 |
17 Jun 2022 | CNY | 5.16 | 5.87 | 5.16 | 5.87 | 5.87 | +0.53 (+9.93%) | 50,406,227 |
16 Jun 2022 | CNY | 5.76 | 5.76 | 5.34 | 5.34 | 5.34 | -0.59 (-9.95%) | 65,078,024 |
15 Jun 2022 | CNY | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | +0.54 (+10.02%) | 10,463,101 |
14 Jun 2022 | CNY | 4.92 | 5.39 | 4.82 | 5.39 | 5.39 | +0.49 (+10.00%) | 24,103,941 |
13 Jun 2022 | CNY | 4.78 | 4.97 | 4.73 | 4.9 | 4.9 | +0.11 (+2.30%) | 11,894,600 |
10 Jun 2022 | CNY | 4.61 | 4.82 | 4.58 | 4.79 | 4.79 | +0.14 (+3.01%) | 7,254,100 |
9 Jun 2022 | CNY | 4.65 | 4.68 | 4.6 | 4.65 | 4.65 | -0.03 (-0.64%) | 3,186,600 |
8 Jun 2022 | CNY | 4.72 | 4.74 | 4.59 | 4.68 | 4.68 | -0.04 (-0.85%) | 3,612,800 |
7 Jun 2022 | CNY | 4.74 | 4.74 | 4.63 | 4.72 | 4.72 | -0.01 (-0.21%) | 4,504,200 |
6 Jun 2022 | CNY | 4.68 | 4.73 | 4.66 | 4.73 | 4.73 | +0.04 (+0.85%) | 4,916,300 |
2 Jun 2022 | CNY | 4.64 | 4.7 | 4.6 | 4.69 | 4.69 | +0.07 (+1.52%) | 5,464,200 |
1 Jun 2022 | CNY | 4.6 | 4.65 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 4,054,700 |
31 May 2022 | CNY | 4.6 | 4.61 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 3,165,200 |