Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 5.5 | 5.51 | 5.34 | 5.35 | 5.35 | -0.14 (-2.55%) | 7,350,700 |
11 Jul 2022 | CNY | 5.61 | 5.61 | 5.44 | 5.49 | 5.49 | -0.09 (-1.61%) | 7,052,400 |
8 Jul 2022 | CNY | 5.47 | 5.61 | 5.42 | 5.58 | 5.58 | +0.13 (+2.39%) | 10,956,400 |
7 Jul 2022 | CNY | 5.39 | 5.49 | 5.39 | 5.45 | 5.45 | +0.03 (+0.55%) | 5,896,600 |
6 Jul 2022 | CNY | 5.45 | 5.48 | 5.36 | 5.42 | 5.42 | -0.05 (-0.91%) | 6,810,500 |
5 Jul 2022 | CNY | 5.58 | 5.61 | 5.4 | 5.47 | 5.47 | -0.11 (-1.97%) | 9,160,214 |
4 Jul 2022 | CNY | 5.62 | 5.66 | 5.5 | 5.58 | 5.58 | -0.06 (-1.06%) | 8,037,300 |
1 Jul 2022 | CNY | 5.65 | 5.69 | 5.61 | 5.64 | 5.64 | +0.02 (+0.36%) | 7,605,900 |
30 Jun 2022 | CNY | 5.58 | 5.72 | 5.58 | 5.62 | 5.62 | 0.0 (0.0%) | 8,157,818 |
29 Jun 2022 | CNY | 5.72 | 5.74 | 5.6 | 5.62 | 5.62 | -0.07 (-1.23%) | 10,140,304 |
28 Jun 2022 | CNY | 5.58 | 5.72 | 5.54 | 5.69 | 5.69 | +0.12 (+2.15%) | 12,541,300 |
27 Jun 2022 | CNY | 5.56 | 5.59 | 5.52 | 5.57 | 5.57 | +0.03 (+0.54%) | 8,482,064 |
24 Jun 2022 | CNY | 5.51 | 5.59 | 5.51 | 5.54 | 5.54 | +0.04 (+0.73%) | 9,150,700 |
23 Jun 2022 | CNY | 5.45 | 5.52 | 5.37 | 5.5 | 5.5 | +0.1 (+1.85%) | 7,710,501 |
22 Jun 2022 | CNY | 5.55 | 5.56 | 5.39 | 5.4 | 5.4 | -0.16 (-2.88%) | 8,825,464 |
21 Jun 2022 | CNY | 5.54 | 5.59 | 5.48 | 5.56 | 5.56 | +0.05 (+0.91%) | 10,660,400 |
20 Jun 2022 | CNY | 5.49 | 5.51 | 5.45 | 5.51 | 5.51 | +0.04 (+0.73%) | 7,445,500 |
17 Jun 2022 | CNY | 5.46 | 5.52 | 5.38 | 5.47 | 5.47 | +0.01 (+0.18%) | 8,426,000 |
16 Jun 2022 | CNY | 5.42 | 5.53 | 5.41 | 5.46 | 5.46 | +0.04 (+0.74%) | 9,407,254 |
15 Jun 2022 | CNY | 5.4 | 5.52 | 5.4 | 5.42 | 5.42 | 0.0 (0.0%) | 11,795,554 |
14 Jun 2022 | CNY | 5.36 | 5.44 | 5.18 | 5.42 | 5.42 | +0.04 (+0.74%) | 11,315,200 |
13 Jun 2022 | CNY | 5.27 | 5.39 | 5.25 | 5.38 | 5.38 | +0.05 (+0.94%) | 7,581,900 |
10 Jun 2022 | CNY | 5.25 | 5.34 | 5.25 | 5.33 | 5.33 | +0.06 (+1.14%) | 8,235,408 |
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 |