Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 5.69 | 5.73 | 5.57 | 5.64 | 5.64 | -0.07 (-1.23%) | 5,490,200 |
11 Jul 2022 | CNY | 5.72 | 5.85 | 5.63 | 5.71 | 5.71 | -0.04 (-0.70%) | 8,677,400 |
8 Jul 2022 | CNY | 5.68 | 5.76 | 5.63 | 5.75 | 5.75 | +0.03 (+0.52%) | 6,571,748 |
7 Jul 2022 | CNY | 5.53 | 5.74 | 5.49 | 5.72 | 5.72 | +0.19 (+3.44%) | 8,273,015 |
6 Jul 2022 | CNY | 5.59 | 5.64 | 5.48 | 5.53 | 5.53 | -0.06 (-1.07%) | 5,137,644 |
5 Jul 2022 | CNY | 5.62 | 5.65 | 5.5 | 5.59 | 5.59 | -0.04 (-0.71%) | 7,486,048 |
4 Jul 2022 | CNY | 5.45 | 5.63 | 5.39 | 5.63 | 5.63 | +0.21 (+3.87%) | 11,348,128 |
1 Jul 2022 | CNY | 5.34 | 5.48 | 5.29 | 5.42 | 5.42 | +0.11 (+2.07%) | 5,280,503 |
30 Jun 2022 | CNY | 5.37 | 5.41 | 5.3 | 5.31 | 5.31 | -0.01 (-0.19%) | 4,289,700 |
29 Jun 2022 | CNY | 5.55 | 5.57 | 5.32 | 5.32 | 5.32 | -0.2 (-3.62%) | 7,273,500 |
28 Jun 2022 | CNY | 5.28 | 5.52 | 5.26 | 5.52 | 5.52 | +0.24 (+4.55%) | 9,356,962 |
27 Jun 2022 | CNY | 5.35 | 5.35 | 5.26 | 5.28 | 5.28 | -0.01 (-0.19%) | 3,085,800 |
24 Jun 2022 | CNY | 5.28 | 5.38 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 3,009,200 |
23 Jun 2022 | CNY | 5.25 | 5.32 | 5.16 | 5.32 | 5.32 | +0.09 (+1.72%) | 3,767,600 |
22 Jun 2022 | CNY | 5.37 | 5.37 | 5.23 | 5.23 | 5.23 | -0.13 (-2.43%) | 3,645,787 |
21 Jun 2022 | CNY | 5.42 | 5.43 | 5.29 | 5.36 | 5.36 | -0.03 (-0.56%) | 3,953,100 |
20 Jun 2022 | CNY | 5.43 | 5.43 | 5.35 | 5.39 | 5.39 | -0.04 (-0.74%) | 3,575,800 |
17 Jun 2022 | CNY | 5.39 | 5.44 | 5.31 | 5.43 | 5.43 | +0.05 (+0.93%) | 3,222,000 |
16 Jun 2022 | CNY | 5.43 | 5.45 | 5.36 | 5.38 | 5.38 | -0.01 (-0.19%) | 3,570,300 |
15 Jun 2022 | CNY | 5.4 | 5.48 | 5.39 | 5.39 | 5.39 | -0.04 (-0.74%) | 5,480,013 |
14 Jun 2022 | CNY | 5.33 | 5.43 | 5.28 | 5.43 | 5.43 | +0.03 (+0.56%) | 3,530,300 |
13 Jun 2022 | CNY | 5.35 | 5.41 | 5.28 | 5.4 | 5.4 | +0.05 (+0.93%) | 4,121,100 |
10 Jun 2022 | CNY | 5.36 | 5.38 | 5.26 | 5.35 | 5.35 | +0.05 (+0.94%) | 2,809,000 |
9 Jun 2022 | CNY | 5.31 | 5.39 | 5.25 | 5.3 | 5.3 | -0.03 (-0.56%) | 3,434,600 |
8 Jun 2022 | CNY | 5.37 | 5.42 | 5.25 | 5.33 | 5.33 | -0.05 (-0.93%) | 3,952,300 |
7 Jun 2022 | CNY | 5.44 | 5.5 | 5.31 | 5.38 | 5.38 | -0.16 (-2.89%) | 4,076,502 |
6 Jun 2022 | CNY | 5.44 | 5.55 | 5.43 | 5.54 | 5.54 | +0.1 (+1.84%) | 5,242,231 |
2 Jun 2022 | CNY | 5.41 | 5.45 | 5.32 | 5.44 | 5.44 | +0.06 (+1.12%) | 3,352,500 |
1 Jun 2022 | CNY | 5.39 | 5.45 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 2,892,200 |
31 May 2022 | CNY | 5.4 | 5.4 | 5.27 | 5.4 | 5.4 | +0.02 (+0.37%) | 2,632,500 |