Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | CNY | 5.43 | 5.46 | 5.24 | 5.27 | 5.27 | -0.18 (-3.30%) | 7,567,200 |
8 Jun 2022 | CNY | 5.41 | 5.51 | 5.32 | 5.45 | 5.45 | 0.0 (0.0%) | 7,014,900 |
7 Jun 2022 | CNY | 5.62 | 5.62 | 5.41 | 5.45 | 5.45 | -0.17 (-3.02%) | 9,101,900 |
6 Jun 2022 | CNY | 5.6 | 5.66 | 5.5 | 5.62 | 5.62 | +0.12 (+2.18%) | 12,469,100 |
2 Jun 2022 | CNY | 5.42 | 5.5 | 5.38 | 5.5 | 5.5 | +0.08 (+1.48%) | 7,461,332 |
1 Jun 2022 | CNY | 5.35 | 5.46 | 5.35 | 5.42 | 5.42 | +0.04 (+0.74%) | 6,478,600 |
31 May 2022 | CNY | 5.35 | 5.39 | 5.29 | 5.38 | 5.38 | +0.02 (+0.37%) | 6,162,300 |
30 May 2022 | CNY | 5.39 | 5.39 | 5.29 | 5.36 | 5.36 | +0.02 (+0.37%) | 5,552,691 |
27 May 2022 | CNY | 5.38 | 5.41 | 5.26 | 5.34 | 5.34 | -0.03 (-0.56%) | 6,125,400 |
26 May 2022 | CNY | 5.34 | 5.4 | 5.17 | 5.37 | 5.37 | +0.09 (+1.70%) | 9,000,400 |
25 May 2022 | CNY | 5.15 | 5.29 | 5.12 | 5.28 | 5.28 | +0.17 (+3.33%) | 6,095,900 |
24 May 2022 | CNY | 5.4 | 5.41 | 5.11 | 5.11 | 5.11 | -0.31 (-5.72%) | 9,350,083 |
23 May 2022 | CNY | 5.36 | 5.43 | 5.34 | 5.42 | 5.42 | +0.05 (+0.93%) | 7,703,883 |
20 May 2022 | CNY | 5.34 | 5.39 | 5.33 | 5.37 | 5.37 | +0.01 (+0.19%) | 8,743,400 |
19 May 2022 | CNY | 5.21 | 5.38 | 5.12 | 5.36 | 5.36 | +0.09 (+1.71%) | 9,964,414 |
18 May 2022 | CNY | 5.23 | 5.33 | 5.18 | 5.27 | 5.27 | +0.09 (+1.74%) | 7,959,800 |
17 May 2022 | CNY | 5.24 | 5.24 | 5.1 | 5.18 | 5.18 | -0.06 (-1.15%) | 6,606,700 |
16 May 2022 | CNY | 5.28 | 5.31 | 5.2 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,911,800 |
13 May 2022 | CNY | 5.28 | 5.3 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 5,694,100 |
12 May 2022 | CNY | 5.2 | 5.34 | 5.18 | 5.27 | 5.27 | 0.0 (0.0%) | 9,040,800 |
11 May 2022 | CNY | 5.33 | 5.44 | 5.25 | 5.27 | 5.27 | +0.02 (+0.38%) | 14,106,702 |
10 May 2022 | CNY | 5.04 | 5.28 | 5.02 | 5.25 | 5.25 | +0.11 (+2.14%) | 9,622,500 |
9 May 2022 | CNY | 5.11 | 5.18 | 5.07 | 5.14 | 5.14 | +0.09 (+1.78%) | 5,807,000 |
6 May 2022 | CNY | 4.99 | 5.13 | 4.93 | 5.05 | 5.05 | -0.04 (-0.79%) | 6,731,600 |
5 May 2022 | CNY | 5.05 | 5.17 | 4.95 | 5.09 | 5.09 | +0.05 (+0.99%) | 8,083,100 |
29 Apr 2022 | CNY | 4.91 | 5.08 | 4.9 | 5.04 | 5.04 | +0.2 (+4.13%) | 9,053,540 |
28 Apr 2022 | CNY | 4.92 | 4.96 | 4.78 | 4.84 | 4.84 | -0.13 (-2.62%) | 7,487,300 |
27 Apr 2022 | CNY | 4.62 | 5 | 4.62 | 4.97 | 4.97 | +0.25 (+5.30%) | 11,515,244 |
26 Apr 2022 | CNY | 4.92 | 5.02 | 4.71 | 4.72 | 4.72 | -0.21 (-4.26%) | 10,303,404 |
25 Apr 2022 | CNY | 5.36 | 5.37 | 4.91 | 4.93 | 4.93 | -0.54 (-9.87%) | 14,996,800 |