Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | CNY | 5.22 | 5.35 | 5.17 | 5.23 | 5.23 | -0.03 (-0.57%) | 25,597,233 |
5 Jul 2022 | CNY | 5.28 | 5.3 | 5.12 | 5.26 | 5.26 | -0.03 (-0.57%) | 28,092,782 |
4 Jul 2022 | CNY | 5.31 | 5.31 | 5.2 | 5.29 | 5.29 | -0.09 (-1.67%) | 26,456,311 |
1 Jul 2022 | CNY | 5.47 | 5.49 | 5.36 | 5.38 | 5.38 | -0.12 (-2.18%) | 26,947,146 |
30 Jun 2022 | CNY | 5.48 | 5.66 | 5.45 | 5.5 | 5.5 | +0.13 (+2.42%) | 41,726,280 |
29 Jun 2022 | CNY | 5.43 | 5.55 | 5.37 | 5.37 | 5.37 | -0.02 (-0.37%) | 45,220,195 |
28 Jun 2022 | CNY | 5.21 | 5.42 | 5.18 | 5.39 | 5.39 | +0.15 (+2.86%) | 31,409,152 |
27 Jun 2022 | CNY | 5.3 | 5.3 | 5.2 | 5.24 | 5.24 | -0.03 (-0.57%) | 24,179,440 |
24 Jun 2022 | CNY | 5.29 | 5.34 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 25,845,496 |
23 Jun 2022 | CNY | 5.15 | 5.35 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 38,940,440 |
22 Jun 2022 | CNY | 5.22 | 5.54 | 5.19 | 5.2 | 5.2 | 0.0 (0.0%) | 70,245,028 |
21 Jun 2022 | CNY | 5.12 | 5.22 | 5.09 | 5.2 | 5.2 | +0.09 (+1.76%) | 35,652,260 |
20 Jun 2022 | CNY | 5.08 | 5.15 | 5.07 | 5.11 | 5.11 | +0.02 (+0.39%) | 17,468,565 |
17 Jun 2022 | CNY | 5.06 | 5.1 | 4.98 | 5.09 | 5.09 | +0.04 (+0.79%) | 19,542,165 |
16 Jun 2022 | CNY | 5.05 | 5.12 | 5.02 | 5.05 | 5.05 | +0.04 (+0.80%) | 21,061,940 |
15 Jun 2022 | CNY | 4.99 | 5.09 | 4.96 | 5.01 | 5.01 | +0.06 (+1.21%) | 23,796,740 |
14 Jun 2022 | CNY | 4.96 | 5 | 4.77 | 4.95 | 4.95 | -0.04 (-0.80%) | 18,943,360 |
13 Jun 2022 | CNY | 4.95 | 5.04 | 4.92 | 4.99 | 4.99 | 0.0 (0.0%) | 15,072,213 |
10 Jun 2022 | CNY | 4.91 | 5.01 | 4.89 | 4.99 | 4.99 | +0.07 (+1.42%) | 13,652,700 |
9 Jun 2022 | CNY | 5.07 | 5.09 | 4.9 | 4.92 | 4.92 | -0.18 (-3.53%) | 19,322,380 |
8 Jun 2022 | CNY | 5.11 | 5.14 | 4.98 | 5.1 | 5.1 | -0.02 (-0.39%) | 20,827,009 |
7 Jun 2022 | CNY | 5.18 | 5.2 | 5.09 | 5.12 | 5.12 | -0.06 (-1.16%) | 16,328,961 |
6 Jun 2022 | CNY | 5.08 | 5.2 | 5.06 | 5.18 | 5.18 | +0.09 (+1.77%) | 18,461,240 |
2 Jun 2022 | CNY | 5.02 | 5.12 | 4.97 | 5.09 | 5.09 | +0.05 (+0.99%) | 15,211,549 |
1 Jun 2022 | CNY | 5.07 | 5.08 | 4.99 | 5.04 | 5.04 | -0.01 (-0.20%) | 14,525,360 |
31 May 2022 | CNY | 5 | 5.06 | 4.92 | 5.05 | 5.05 | +0.05 (+1%) | 16,322,729 |
30 May 2022 | CNY | 4.92 | 5.04 | 4.89 | 5 | 5 | +0.1 (+2.04%) | 17,838,300 |
27 May 2022 | CNY | 4.91 | 4.97 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 13,266,745 |
26 May 2022 | CNY | 4.93 | 4.93 | 4.81 | 4.9 | 4.9 | 0.0 (0.0%) | 10,530,922 |
25 May 2022 | CNY | 4.82 | 4.92 | 4.79 | 4.9 | 4.9 | +0.11 (+2.30%) | 10,053,805 |