Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 6 | 6.06 | 5.75 | 5.85 | 5.85 | -0.23 (-3.78%) | 57,109,561 |
8 Jul 2022 | CNY | 5.48 | 6.08 | 5.39 | 6.08 | 6.08 | +0.55 (+9.95%) | 43,826,578 |
7 Jul 2022 | CNY | 5.36 | 5.57 | 5.33 | 5.53 | 5.53 | +0.17 (+3.17%) | 16,327,366 |
6 Jul 2022 | CNY | 5.39 | 5.51 | 5.33 | 5.36 | 5.36 | -0.08 (-1.47%) | 9,646,200 |
5 Jul 2022 | CNY | 5.54 | 5.56 | 5.36 | 5.44 | 5.44 | -0.11 (-1.98%) | 11,577,900 |
4 Jul 2022 | CNY | 5.58 | 5.65 | 5.47 | 5.55 | 5.55 | -0.04 (-0.72%) | 12,194,800 |
1 Jul 2022 | CNY | 5.5 | 5.59 | 5.36 | 5.59 | 5.59 | +0.09 (+1.64%) | 16,173,162 |
30 Jun 2022 | CNY | 5.5 | 5.63 | 5.48 | 5.5 | 5.5 | 0.0 (0.0%) | 17,552,431 |
29 Jun 2022 | CNY | 5.84 | 5.88 | 5.5 | 5.5 | 5.5 | -0.35 (-5.98%) | 29,431,100 |
28 Jun 2022 | CNY | 5.7 | 6.07 | 5.62 | 5.85 | 5.85 | +0.16 (+2.81%) | 35,583,684 |
27 Jun 2022 | CNY | 5.73 | 5.81 | 5.67 | 5.69 | 5.69 | -0.04 (-0.70%) | 22,195,900 |
24 Jun 2022 | CNY | 5.85 | 5.97 | 5.71 | 5.73 | 5.73 | -0.18 (-3.05%) | 35,605,900 |
23 Jun 2022 | CNY | 5.58 | 6.14 | 5.5 | 5.91 | 5.91 | +0.23 (+4.05%) | 50,766,500 |
22 Jun 2022 | CNY | 5.66 | 5.83 | 5.57 | 5.68 | 5.68 | +0.05 (+0.89%) | 23,809,900 |
21 Jun 2022 | CNY | 5.77 | 5.78 | 5.51 | 5.63 | 5.63 | -0.1 (-1.75%) | 20,812,431 |
20 Jun 2022 | CNY | 5.83 | 5.94 | 5.69 | 5.73 | 5.73 | -0.05 (-0.87%) | 22,357,900 |
17 Jun 2022 | CNY | 5.68 | 5.9 | 5.66 | 5.78 | 5.78 | +0.06 (+1.05%) | 23,469,900 |
16 Jun 2022 | CNY | 5.6 | 5.8 | 5.56 | 5.72 | 5.72 | +0.09 (+1.60%) | 23,466,000 |
15 Jun 2022 | CNY | 5.71 | 5.83 | 5.63 | 5.63 | 5.63 | -0.11 (-1.92%) | 28,327,800 |
14 Jun 2022 | CNY | 5.74 | 5.77 | 5.47 | 5.74 | 5.74 | -0.01 (-0.17%) | 30,818,900 |
13 Jun 2022 | CNY | 5.82 | 5.94 | 5.59 | 5.75 | 5.75 | +0.03 (+0.52%) | 30,989,400 |
10 Jun 2022 | CNY | 5.63 | 5.8 | 5.62 | 5.72 | 5.72 | +0.07 (+1.24%) | 26,358,500 |
9 Jun 2022 | CNY | 5.9 | 5.9 | 5.58 | 5.65 | 5.65 | -0.24 (-4.07%) | 32,838,200 |
8 Jun 2022 | CNY | 5.89 | 5.99 | 5.67 | 5.89 | 5.89 | -0.07 (-1.17%) | 44,700,200 |
7 Jun 2022 | CNY | 6.16 | 6.38 | 5.88 | 5.96 | 5.96 | -0.3 (-4.79%) | 59,751,011 |
6 Jun 2022 | CNY | 6.8 | 6.82 | 6.26 | 6.26 | 6.26 | -0.69 (-9.93%) | 89,668,678 |
2 Jun 2022 | CNY | 6.2 | 6.95 | 6.09 | 6.95 | 6.95 | +0.63 (+9.97%) | 102,653,685 |
1 Jun 2022 | CNY | 6.06 | 6.5 | 6.03 | 6.32 | 6.32 | +0.17 (+2.76%) | 71,707,223 |
31 May 2022 | CNY | 6.42 | 6.48 | 5.97 | 6.15 | 6.15 | -0.38 (-5.82%) | 72,865,262 |
30 May 2022 | CNY | 6.32 | 6.54 | 6.32 | 6.53 | 6.53 | +0.23 (+3.65%) | 87,480,977 |