Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 6.2 | 6.2 | 6.05 | 6.1 | 6.1 | -0.12 (-1.93%) | 7,945,665 |
8 Jul 2022 | CNY | 6.3 | 6.4 | 6.17 | 6.22 | 6.22 | -0.22 (-3.42%) | 13,227,200 |
7 Jul 2022 | CNY | 6.03 | 6.45 | 6 | 6.44 | 6.44 | +0.4 (+6.62%) | 21,482,815 |
6 Jul 2022 | CNY | 5.95 | 6.09 | 5.86 | 6.04 | 6.04 | +0.12 (+2.03%) | 10,032,400 |
5 Jul 2022 | CNY | 6.01 | 6.08 | 5.86 | 5.92 | 5.92 | -0.06 (-1.00%) | 7,961,910 |
4 Jul 2022 | CNY | 5.85 | 6.05 | 5.66 | 5.98 | 5.98 | +0.17 (+2.93%) | 9,851,900 |
1 Jul 2022 | CNY | 5.8 | 5.99 | 5.77 | 5.81 | 5.81 | +0.04 (+0.69%) | 7,190,102 |
30 Jun 2022 | CNY | 5.78 | 5.9 | 5.77 | 5.77 | 5.77 | -0.01 (-0.17%) | 6,704,402 |
29 Jun 2022 | CNY | 6.1 | 6.12 | 5.78 | 5.78 | 5.78 | -0.29 (-4.78%) | 11,014,099 |
28 Jun 2022 | CNY | 5.85 | 6.13 | 5.85 | 6.07 | 6.07 | +0.17 (+2.88%) | 10,611,800 |
27 Jun 2022 | CNY | 5.92 | 6.03 | 5.85 | 5.9 | 5.9 | +0.01 (+0.17%) | 6,930,793 |
24 Jun 2022 | CNY | 5.97 | 5.97 | 5.85 | 5.89 | 5.89 | -0.02 (-0.34%) | 8,295,200 |
23 Jun 2022 | CNY | 5.83 | 5.92 | 5.75 | 5.91 | 5.91 | +0.11 (+1.90%) | 8,320,600 |
22 Jun 2022 | CNY | 5.78 | 5.99 | 5.78 | 5.8 | 5.8 | -0.09 (-1.53%) | 10,205,649 |
21 Jun 2022 | CNY | 6.06 | 6.07 | 5.81 | 5.89 | 5.89 | -0.18 (-2.97%) | 12,293,200 |
20 Jun 2022 | CNY | 5.8 | 6.15 | 5.79 | 6.07 | 6.07 | +0.28 (+4.84%) | 17,554,400 |
17 Jun 2022 | CNY | 5.74 | 5.94 | 5.73 | 5.79 | 5.79 | 0.0 (0.0%) | 10,060,088 |
16 Jun 2022 | CNY | 5.69 | 5.88 | 5.64 | 5.79 | 5.79 | +0.16 (+2.84%) | 15,825,502 |
15 Jun 2022 | CNY | 5.84 | 5.88 | 5.62 | 5.63 | 5.63 | -0.2 (-3.43%) | 16,324,986 |
14 Jun 2022 | CNY | 5.73 | 5.99 | 5.59 | 5.83 | 5.83 | +0.03 (+0.52%) | 21,659,388 |
13 Jun 2022 | CNY | 5.81 | 5.89 | 5.67 | 5.8 | 5.8 | -0.16 (-2.68%) | 24,754,797 |
10 Jun 2022 | CNY | 5.86 | 6.29 | 5.73 | 5.96 | 5.96 | -0.12 (-1.97%) | 35,115,304 |
9 Jun 2022 | CNY | 6.66 | 7.19 | 6.08 | 6.08 | 6.08 | +0.02 (+0.33%) | 46,672,905 |
8 Jun 2022 | CNY | 5.84 | 6.34 | 5.77 | 6.06 | 6.06 | +0.22 (+3.77%) | 25,926,177 |
7 Jun 2022 | CNY | 5.7 | 5.86 | 5.62 | 5.84 | 5.84 | +0.12 (+2.10%) | 11,894,600 |
6 Jun 2022 | CNY | 5.81 | 5.86 | 5.59 | 5.72 | 5.72 | -0.14 (-2.39%) | 11,918,093 |
2 Jun 2022 | CNY | 5.73 | 5.91 | 5.66 | 5.86 | 5.86 | +0.13 (+2.27%) | 12,944,293 |
1 Jun 2022 | CNY | 5.68 | 5.76 | 5.64 | 5.73 | 5.73 | -0.04 (-0.69%) | 10,236,287 |
31 May 2022 | CNY | 5.73 | 5.85 | 5.65 | 5.77 | 5.77 | -0.01 (-0.17%) | 16,119,900 |
30 May 2022 | CNY | 5.63 | 5.87 | 5.44 | 5.78 | 5.78 | +0.32 (+5.86%) | 26,047,570 |