Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | CNY | 5.85 | 5.94 | 5.73 | 5.76 | 5.76 | -0.09 (-1.54%) | 6,993,681 |
19 Apr 2022 | CNY | 5.73 | 5.86 | 5.73 | 5.85 | 5.85 | +0.08 (+1.39%) | 7,037,900 |
18 Apr 2022 | CNY | 5.69 | 5.78 | 5.56 | 5.77 | 5.77 | +0.07 (+1.23%) | 6,791,100 |
15 Apr 2022 | CNY | 5.95 | 5.95 | 5.66 | 5.7 | 5.7 | -0.22 (-3.72%) | 11,831,750 |
14 Apr 2022 | CNY | 5.91 | 6.06 | 5.9 | 5.92 | 5.92 | +0.03 (+0.51%) | 8,064,200 |
13 Apr 2022 | CNY | 6.01 | 6.07 | 5.89 | 5.89 | 5.89 | -0.22 (-3.60%) | 10,156,600 |
12 Apr 2022 | CNY | 5.98 | 6.13 | 5.86 | 6.11 | 6.11 | +0.14 (+2.35%) | 14,473,564 |
11 Apr 2022 | CNY | 6.35 | 6.48 | 5.94 | 5.97 | 5.97 | -0.38 (-5.98%) | 20,983,800 |
8 Apr 2022 | CNY | 6.42 | 6.45 | 6.15 | 6.35 | 6.35 | -0.07 (-1.09%) | 16,959,200 |
7 Apr 2022 | CNY | 6.68 | 6.71 | 6.42 | 6.42 | 6.42 | -0.31 (-4.61%) | 17,811,400 |
6 Apr 2022 | CNY | 6.68 | 6.79 | 6.65 | 6.73 | 6.73 | -0.01 (-0.15%) | 14,734,500 |
1 Apr 2022 | CNY | 6.74 | 6.79 | 6.59 | 6.74 | 6.74 | -0.09 (-1.32%) | 18,409,200 |
31 Mar 2022 | CNY | 6.77 | 6.97 | 6.67 | 6.83 | 6.83 | +0.06 (+0.89%) | 27,158,020 |
30 Mar 2022 | CNY | 6.65 | 6.79 | 6.51 | 6.77 | 6.77 | +0.1 (+1.50%) | 24,200,716 |
29 Mar 2022 | CNY | 6.49 | 6.9 | 6.43 | 6.67 | 6.67 | +0.19 (+2.93%) | 31,380,400 |
28 Mar 2022 | CNY | 6.36 | 6.62 | 6.29 | 6.48 | 6.48 | +0.13 (+2.05%) | 15,912,200 |
25 Mar 2022 | CNY | 6.36 | 6.44 | 6.34 | 6.35 | 6.35 | -0.01 (-0.16%) | 8,564,804 |
24 Mar 2022 | CNY | 6.54 | 6.56 | 6.35 | 6.36 | 6.36 | -0.22 (-3.34%) | 13,213,200 |
23 Mar 2022 | CNY | 6.51 | 6.64 | 6.47 | 6.58 | 6.58 | 0.0 (0.0%) | 17,191,722 |
22 Mar 2022 | CNY | 6.42 | 6.62 | 6.33 | 6.58 | 6.58 | +0.19 (+2.97%) | 24,024,900 |
21 Mar 2022 | CNY | 6.4 | 6.45 | 6.3 | 6.39 | 6.39 | -0.02 (-0.31%) | 10,878,200 |
18 Mar 2022 | CNY | 6.31 | 6.44 | 6.27 | 6.41 | 6.41 | +0.07 (+1.10%) | 9,880,800 |
17 Mar 2022 | CNY | 6.3 | 6.45 | 6.29 | 6.34 | 6.34 | +0.08 (+1.28%) | 14,150,500 |
16 Mar 2022 | CNY | 6.13 | 6.28 | 5.98 | 6.26 | 6.26 | +0.27 (+4.51%) | 17,550,500 |
15 Mar 2022 | CNY | 6.36 | 6.36 | 5.98 | 5.99 | 5.99 | -0.37 (-5.82%) | 16,674,200 |
14 Mar 2022 | CNY | 6.57 | 6.61 | 6.34 | 6.36 | 6.36 | -0.26 (-3.93%) | 11,863,500 |
11 Mar 2022 | CNY | 6.43 | 6.64 | 6.34 | 6.62 | 6.62 | +0.08 (+1.22%) | 13,525,904 |
10 Mar 2022 | CNY | 6.52 | 6.66 | 6.51 | 6.54 | 6.54 | +0.1 (+1.55%) | 12,133,804 |
9 Mar 2022 | CNY | 6.56 | 6.6 | 6.06 | 6.44 | 6.44 | -0.09 (-1.38%) | 18,358,500 |
8 Mar 2022 | CNY | 6.88 | 6.93 | 6.52 | 6.53 | 6.53 | -0.41 (-5.91%) | 19,729,900 |