Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 6.66 | 6.69 | 6.55 | 6.66 | 6.66 | +0.06 (+0.91%) | 7,374,500 |
27 May 2022 | CNY | 6.7 | 6.82 | 6.55 | 6.6 | 6.6 | -0.14 (-2.08%) | 10,119,141 |
26 May 2022 | CNY | 6.7 | 6.77 | 6.5 | 6.74 | 6.74 | +0.04 (+0.60%) | 8,803,660 |
25 May 2022 | CNY | 6.53 | 6.74 | 6.53 | 6.7 | 6.7 | +0.17 (+2.60%) | 8,002,095 |
24 May 2022 | CNY | 6.9 | 6.99 | 6.53 | 6.53 | 6.53 | -0.39 (-5.64%) | 11,939,719 |
23 May 2022 | CNY | 6.9 | 6.94 | 6.8 | 6.92 | 6.92 | +0.07 (+1.02%) | 6,352,765 |
20 May 2022 | CNY | 6.73 | 6.86 | 6.69 | 6.85 | 6.85 | +0.15 (+2.24%) | 10,600,876 |
19 May 2022 | CNY | 6.53 | 6.7 | 6.5 | 6.7 | 6.7 | +0.09 (+1.36%) | 8,726,802 |
18 May 2022 | CNY | 6.55 | 6.69 | 6.49 | 6.61 | 6.61 | +0.06 (+0.92%) | 7,457,988 |
17 May 2022 | CNY | 6.46 | 6.56 | 6.39 | 6.55 | 6.55 | +0.02 (+0.31%) | 6,018,667 |
16 May 2022 | CNY | 6.58 | 6.64 | 6.48 | 6.53 | 6.53 | -0.01 (-0.15%) | 6,837,715 |
13 May 2022 | CNY | 6.51 | 6.61 | 6.42 | 6.54 | 6.54 | +0.08 (+1.24%) | 7,833,252 |
12 May 2022 | CNY | 6.37 | 6.52 | 6.3 | 6.46 | 6.46 | +0.07 (+1.10%) | 7,664,100 |
11 May 2022 | CNY | 6.39 | 6.62 | 6.35 | 6.39 | 6.39 | +0.03 (+0.47%) | 11,427,753 |
10 May 2022 | CNY | 6.27 | 6.42 | 6.18 | 6.36 | 6.36 | +0.06 (+0.95%) | 7,918,251 |
9 May 2022 | CNY | 6.18 | 6.32 | 6.15 | 6.3 | 6.3 | +0.14 (+2.27%) | 6,972,365 |
6 May 2022 | CNY | 6.15 | 6.23 | 6.1 | 6.16 | 6.16 | -0.14 (-2.22%) | 6,905,418 |
5 May 2022 | CNY | 6.28 | 6.37 | 6.17 | 6.3 | 6.3 | +0.02 (+0.32%) | 9,031,848 |
29 Apr 2022 | CNY | 6.09 | 6.33 | 6.04 | 6.28 | 6.28 | +0.34 (+5.72%) | 11,369,249 |
28 Apr 2022 | CNY | 6.1 | 6.15 | 5.86 | 5.94 | 5.94 | -0.23 (-3.73%) | 9,448,872 |
27 Apr 2022 | CNY | 5.87 | 6.18 | 5.64 | 6.17 | 6.17 | +0.27 (+4.58%) | 16,077,237 |
26 Apr 2022 | CNY | 6.18 | 6.28 | 5.86 | 5.9 | 5.9 | -0.3 (-4.84%) | 14,086,182 |
25 Apr 2022 | CNY | 6.84 | 6.84 | 6.2 | 6.2 | 6.2 | -0.71 (-10.27%) | 13,324,210 |
22 Apr 2022 | CNY | 7.03 | 7.09 | 6.86 | 6.91 | 6.91 | -0.22 (-3.09%) | 9,726,284 |
21 Apr 2022 | CNY | 7.47 | 7.55 | 7.1 | 7.13 | 7.13 | -0.36 (-4.81%) | 10,418,063 |
20 Apr 2022 | CNY | 7.62 | 7.73 | 7.46 | 7.49 | 7.49 | -0.1 (-1.32%) | 7,902,044 |
19 Apr 2022 | CNY | 7.66 | 7.84 | 7.5 | 7.59 | 7.59 | +0.01 (+0.13%) | 11,202,341 |
18 Apr 2022 | CNY | 7.42 | 7.6 | 7.25 | 7.58 | 7.58 | +0.12 (+1.61%) | 7,374,500 |
15 Apr 2022 | CNY | 7.62 | 7.68 | 7.43 | 7.46 | 7.46 | -0.29 (-3.74%) | 9,025,988 |
14 Apr 2022 | CNY | 7.9 | 8.07 | 7.66 | 7.75 | 7.75 | -0.02 (-0.26%) | 12,843,729 |