Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2022 | CNY | 5.73 | 5.75 | 5.53 | 5.55 | 5.55 | -0.17 (-2.97%) | 41,338,820 |
7 Apr 2022 | CNY | 5.93 | 5.94 | 5.71 | 5.72 | 5.72 | -0.2 (-3.38%) | 43,875,198 |
6 Apr 2022 | CNY | 5.86 | 5.94 | 5.84 | 5.92 | 5.92 | +0.06 (+1.02%) | 34,212,536 |
1 Apr 2022 | CNY | 5.95 | 5.95 | 5.85 | 5.86 | 5.86 | -0.11 (-1.84%) | 41,741,367 |
31 Mar 2022 | CNY | 6 | 6.01 | 5.95 | 5.97 | 5.97 | -0.02 (-0.33%) | 28,438,873 |
30 Mar 2022 | CNY | 5.97 | 5.99 | 5.9 | 5.99 | 5.99 | +0.06 (+1.01%) | 31,539,665 |
29 Mar 2022 | CNY | 6.05 | 6.07 | 5.9 | 5.93 | 5.93 | -0.12 (-1.98%) | 31,715,848 |
28 Mar 2022 | CNY | 5.88 | 6.05 | 5.81 | 6.05 | 6.05 | +0.13 (+2.20%) | 34,719,597 |
25 Mar 2022 | CNY | 5.94 | 6.02 | 5.92 | 5.92 | 5.92 | -0.06 (-1.00%) | 30,967,801 |
24 Mar 2022 | CNY | 6.09 | 6.13 | 5.94 | 5.98 | 5.98 | -0.09 (-1.48%) | 42,010,747 |
23 Mar 2022 | CNY | 6.09 | 6.12 | 6.04 | 6.07 | 6.07 | -0.02 (-0.33%) | 33,163,833 |
22 Mar 2022 | CNY | 6 | 6.14 | 5.94 | 6.09 | 6.09 | +0.09 (+1.50%) | 45,494,674 |
21 Mar 2022 | CNY | 6.1 | 6.11 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 45,748,395 |
18 Mar 2022 | CNY | 6 | 6.08 | 5.97 | 6.05 | 6.05 | +0.04 (+0.67%) | 38,396,740 |
17 Mar 2022 | CNY | 6.03 | 6.17 | 5.98 | 6.01 | 6.01 | +0.02 (+0.33%) | 62,002,820 |
16 Mar 2022 | CNY | 5.85 | 6.02 | 5.69 | 5.99 | 5.99 | +0.27 (+4.72%) | 69,741,101 |
15 Mar 2022 | CNY | 6.01 | 6.13 | 5.71 | 5.72 | 5.72 | -0.34 (-5.61%) | 70,065,777 |
14 Mar 2022 | CNY | 6.2 | 6.34 | 6.06 | 6.06 | 6.06 | -0.21 (-3.35%) | 55,378,445 |
11 Mar 2022 | CNY | 6.07 | 6.32 | 5.98 | 6.27 | 6.27 | +0.05 (+0.80%) | 64,750,297 |
10 Mar 2022 | CNY | 6.35 | 6.38 | 6.2 | 6.22 | 6.22 | +0.02 (+0.32%) | 67,804,912 |
9 Mar 2022 | CNY | 6.24 | 6.31 | 5.85 | 6.2 | 6.2 | -0.05 (-0.80%) | 80,773,949 |
8 Mar 2022 | CNY | 6.38 | 6.48 | 6.21 | 6.25 | 6.25 | -0.11 (-1.73%) | 79,300,529 |
7 Mar 2022 | CNY | 6.57 | 6.6 | 6.32 | 6.36 | 6.36 | -0.19 (-2.90%) | 59,741,166 |
4 Mar 2022 | CNY | 6.67 | 6.75 | 6.53 | 6.55 | 6.55 | -0.16 (-2.38%) | 61,530,529 |
3 Mar 2022 | CNY | 6.9 | 6.95 | 6.67 | 6.71 | 6.71 | -0.11 (-1.61%) | 66,678,850 |
2 Mar 2022 | CNY | 6.73 | 6.92 | 6.71 | 6.82 | 6.82 | -0.04 (-0.58%) | 61,982,348 |
1 Mar 2022 | CNY | 6.82 | 6.97 | 6.75 | 6.86 | 6.86 | +0.06 (+0.88%) | 66,681,740 |
28 Feb 2022 | CNY | 6.84 | 6.95 | 6.71 | 6.8 | 6.8 | -0.06 (-0.87%) | 63,827,638 |
25 Feb 2022 | CNY | 7.16 | 7.2 | 6.82 | 6.86 | 6.86 | -0.14 (-2.00%) | 94,560,921 |
24 Feb 2022 | CNY | 7.25 | 7.73 | 6.86 | 7 | 7 | -0.3 (-4.11%) | 202,702,448 |