Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | CNY | 5.15 | 5.2 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 15,159,604 |
6 Jul 2022 | CNY | 5.18 | 5.23 | 5.09 | 5.13 | 5.13 | -0.06 (-1.16%) | 19,225,619 |
5 Jul 2022 | CNY | 5.29 | 5.31 | 5.13 | 5.19 | 5.19 | -0.07 (-1.33%) | 27,670,425 |
4 Jul 2022 | CNY | 5.3 | 5.33 | 5.2 | 5.26 | 5.26 | -0.05 (-0.94%) | 25,892,520 |
1 Jul 2022 | CNY | 5.39 | 5.39 | 5.31 | 5.31 | 5.31 | -0.05 (-0.93%) | 22,757,214 |
30 Jun 2022 | CNY | 5.4 | 5.45 | 5.34 | 5.36 | 5.36 | 0.0 (0.0%) | 25,266,228 |
29 Jun 2022 | CNY | 5.39 | 5.48 | 5.34 | 5.36 | 5.36 | -0.04 (-0.74%) | 31,813,080 |
28 Jun 2022 | CNY | 5.32 | 5.41 | 5.28 | 5.4 | 5.4 | +0.08 (+1.50%) | 26,415,697 |
27 Jun 2022 | CNY | 5.35 | 5.41 | 5.3 | 5.32 | 5.32 | +0.01 (+0.19%) | 26,764,256 |
24 Jun 2022 | CNY | 5.35 | 5.37 | 5.28 | 5.31 | 5.31 | -0.02 (-0.38%) | 20,116,384 |
23 Jun 2022 | CNY | 5.24 | 5.34 | 5.22 | 5.33 | 5.33 | +0.12 (+2.30%) | 24,284,137 |
22 Jun 2022 | CNY | 5.4 | 5.4 | 5.21 | 5.21 | 5.21 | -0.17 (-3.16%) | 33,665,681 |
21 Jun 2022 | CNY | 5.33 | 5.38 | 5.26 | 5.38 | 5.38 | +0.06 (+1.13%) | 29,070,322 |
20 Jun 2022 | CNY | 5.29 | 5.37 | 5.23 | 5.32 | 5.32 | +0.04 (+0.76%) | 25,461,295 |
17 Jun 2022 | CNY | 5.3 | 5.33 | 5.16 | 5.28 | 5.28 | -0.05 (-0.94%) | 29,124,767 |
16 Jun 2022 | CNY | 5.2 | 5.43 | 5.2 | 5.33 | 5.33 | +0.12 (+2.30%) | 54,132,586 |
15 Jun 2022 | CNY | 5.21 | 5.28 | 5.19 | 5.21 | 5.21 | +0.02 (+0.39%) | 33,588,163 |
14 Jun 2022 | CNY | 5.13 | 5.2 | 4.99 | 5.19 | 5.19 | +0.01 (+0.19%) | 32,170,331 |
13 Jun 2022 | CNY | 5.1 | 5.2 | 5.08 | 5.18 | 5.18 | +0.05 (+0.97%) | 28,112,557 |
10 Jun 2022 | CNY | 5.03 | 5.15 | 5.02 | 5.13 | 5.13 | +0.07 (+1.38%) | 31,413,268 |
9 Jun 2022 | CNY | 5.16 | 5.18 | 5.02 | 5.06 | 5.06 | -0.12 (-2.32%) | 22,886,116 |
8 Jun 2022 | CNY | 5.16 | 5.24 | 5.08 | 5.18 | 5.18 | +0.02 (+0.39%) | 25,888,410 |
7 Jun 2022 | CNY | 5.25 | 5.25 | 5.11 | 5.16 | 5.16 | -0.08 (-1.53%) | 23,772,061 |
6 Jun 2022 | CNY | 5.13 | 5.28 | 5.11 | 5.24 | 5.24 | +0.1 (+1.95%) | 30,495,495 |
2 Jun 2022 | CNY | 5.07 | 5.15 | 5.04 | 5.14 | 5.14 | +0.03 (+0.59%) | 17,276,959 |
1 Jun 2022 | CNY | 5.06 | 5.12 | 5.04 | 5.11 | 5.11 | +0.02 (+0.39%) | 19,433,712 |
31 May 2022 | CNY | 5 | 5.09 | 4.91 | 5.09 | 5.09 | +0.1 (+2.00%) | 28,068,667 |
30 May 2022 | CNY | 5.02 | 5.06 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 18,222,419 |
27 May 2022 | CNY | 5.03 | 5.11 | 4.97 | 5 | 5 | -0.06 (-1.19%) | 19,298,483 |
26 May 2022 | CNY | 5.03 | 5.08 | 4.96 | 5.06 | 5.06 | +0.07 (+1.40%) | 26,762,809 |