Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 5.86 | 5.88 | 5.77 | 5.8 | 5.8 | -0.03 (-0.51%) | 1,823,300 |
1 Jul 2022 | CNY | 5.83 | 5.96 | 5.81 | 5.83 | 5.83 | -0.02 (-0.34%) | 2,496,100 |
30 Jun 2022 | CNY | 5.89 | 5.92 | 5.82 | 5.85 | 5.85 | -0.02 (-0.34%) | 2,643,600 |
29 Jun 2022 | CNY | 6.03 | 6.08 | 5.85 | 5.87 | 5.87 | -0.18 (-2.98%) | 3,726,856 |
28 Jun 2022 | CNY | 5.85 | 6.06 | 5.78 | 6.05 | 6.05 | +0.24 (+4.13%) | 4,879,800 |
27 Jun 2022 | CNY | 5.77 | 5.85 | 5.7 | 5.81 | 5.81 | +0.07 (+1.22%) | 3,094,802 |
24 Jun 2022 | CNY | 5.79 | 5.83 | 5.73 | 5.74 | 5.74 | -0.05 (-0.86%) | 2,195,500 |
23 Jun 2022 | CNY | 5.6 | 5.8 | 5.6 | 5.79 | 5.79 | +0.15 (+2.66%) | 3,353,000 |
22 Jun 2022 | CNY | 5.67 | 5.76 | 5.6 | 5.64 | 5.64 | -0.02 (-0.35%) | 3,669,700 |
21 Jun 2022 | CNY | 5.6 | 5.75 | 5.53 | 5.66 | 5.66 | +0.11 (+1.98%) | 3,761,989 |
20 Jun 2022 | CNY | 5.53 | 5.58 | 5.47 | 5.55 | 5.55 | +0.06 (+1.09%) | 2,037,910 |
17 Jun 2022 | CNY | 5.55 | 5.57 | 5.39 | 5.49 | 5.49 | -0.02 (-0.36%) | 1,924,519 |
16 Jun 2022 | CNY | 5.47 | 5.59 | 5.44 | 5.51 | 5.51 | +0.07 (+1.29%) | 2,521,300 |
15 Jun 2022 | CNY | 5.5 | 5.66 | 5.43 | 5.44 | 5.44 | -0.18 (-3.20%) | 4,328,800 |
14 Jun 2022 | CNY | 5.58 | 5.62 | 5.48 | 5.62 | 5.62 | 0.0 (0.0%) | 2,371,249 |
13 Jun 2022 | CNY | 5.55 | 5.62 | 5.52 | 5.62 | 5.62 | +0.06 (+1.08%) | 1,844,600 |
10 Jun 2022 | CNY | 5.49 | 5.57 | 5.4 | 5.56 | 5.56 | +0.08 (+1.46%) | 1,669,100 |
9 Jun 2022 | CNY | 5.61 | 5.61 | 5.46 | 5.48 | 5.48 | -0.13 (-2.32%) | 1,928,956 |
8 Jun 2022 | CNY | 5.64 | 5.7 | 5.49 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,862,102 |
7 Jun 2022 | CNY | 5.69 | 5.69 | 5.55 | 5.6 | 5.6 | -0.08 (-1.41%) | 2,512,502 |
6 Jun 2022 | CNY | 5.68 | 5.71 | 5.63 | 5.68 | 5.68 | +0.03 (+0.53%) | 2,798,100 |
2 Jun 2022 | CNY | 5.66 | 5.68 | 5.58 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,068,400 |
1 Jun 2022 | CNY | 5.59 | 5.67 | 5.53 | 5.63 | 5.63 | +0.04 (+0.72%) | 2,054,700 |
31 May 2022 | CNY | 5.58 | 5.6 | 5.47 | 5.59 | 5.59 | +0.02 (+0.36%) | 2,380,200 |
30 May 2022 | CNY | 5.5 | 5.58 | 5.43 | 5.57 | 5.57 | +0.11 (+2.01%) | 2,606,288 |
27 May 2022 | CNY | 5.39 | 5.52 | 5.34 | 5.46 | 5.46 | +0.07 (+1.30%) | 2,947,100 |
26 May 2022 | CNY | 5.32 | 5.4 | 5.18 | 5.39 | 5.39 | +0.05 (+0.94%) | 2,927,300 |
25 May 2022 | CNY | 5.24 | 5.34 | 5.2 | 5.34 | 5.34 | +0.12 (+2.30%) | 1,986,500 |
24 May 2022 | CNY | 5.52 | 5.52 | 5.21 | 5.22 | 5.22 | -0.24 (-4.40%) | 3,763,710 |
23 May 2022 | CNY | 5.4 | 5.47 | 5.36 | 5.46 | 5.46 | +0.07 (+1.30%) | 2,815,500 |