Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 5.79 | 5.9 | 5.74 | 5.89 | 5.89 | +0.07 (+1.20%) | 5,876,119 |
1 Jul 2022 | CNY | 5.88 | 5.98 | 5.81 | 5.82 | 5.82 | -0.08 (-1.36%) | 6,252,904 |
30 Jun 2022 | CNY | 5.9 | 6.01 | 5.88 | 5.9 | 5.9 | +0.02 (+0.34%) | 5,969,900 |
29 Jun 2022 | CNY | 6.04 | 6.09 | 5.88 | 5.88 | 5.88 | -0.15 (-2.49%) | 7,677,655 |
28 Jun 2022 | CNY | 6 | 6.04 | 5.95 | 6.03 | 6.03 | +0.02 (+0.33%) | 6,392,052 |
27 Jun 2022 | CNY | 6.04 | 6.07 | 5.98 | 6.01 | 6.01 | -0.04 (-0.66%) | 6,511,149 |
24 Jun 2022 | CNY | 5.92 | 6.07 | 5.88 | 6.05 | 6.05 | +0.14 (+2.37%) | 9,105,422 |
23 Jun 2022 | CNY | 5.85 | 5.94 | 5.8 | 5.91 | 5.91 | +0.06 (+1.03%) | 6,943,471 |
22 Jun 2022 | CNY | 6.01 | 6.05 | 5.84 | 5.85 | 5.85 | -0.14 (-2.34%) | 9,902,869 |
21 Jun 2022 | CNY | 6.2 | 6.35 | 5.91 | 5.99 | 5.99 | +0.05 (+0.84%) | 17,831,988 |
20 Jun 2022 | CNY | 5.87 | 5.95 | 5.81 | 5.94 | 5.94 | +0.14 (+2.41%) | 11,285,272 |
17 Jun 2022 | CNY | 5.76 | 5.84 | 5.64 | 5.8 | 5.8 | +0.06 (+1.05%) | 9,924,121 |
16 Jun 2022 | CNY | 5.64 | 5.79 | 5.64 | 5.74 | 5.74 | +0.11 (+1.95%) | 8,559,401 |
15 Jun 2022 | CNY | 5.73 | 5.75 | 5.63 | 5.63 | 5.63 | -0.05 (-0.88%) | 7,027,621 |
14 Jun 2022 | CNY | 5.61 | 5.7 | 5.48 | 5.68 | 5.68 | 0.0 (0.0%) | 7,917,340 |
13 Jun 2022 | CNY | 5.66 | 5.68 | 5.62 | 5.68 | 5.68 | -0.05 (-0.87%) | 6,110,600 |
10 Jun 2022 | CNY | 5.7 | 5.75 | 5.66 | 5.73 | 5.73 | +0.03 (+0.53%) | 8,105,239 |
9 Jun 2022 | CNY | 5.77 | 5.78 | 5.62 | 5.7 | 5.7 | -0.1 (-1.72%) | 8,814,110 |
8 Jun 2022 | CNY | 5.71 | 5.8 | 5.57 | 5.8 | 5.8 | +0.09 (+1.58%) | 9,201,112 |
7 Jun 2022 | CNY | 5.68 | 5.74 | 5.62 | 5.71 | 5.71 | +0.03 (+0.53%) | 6,895,300 |
6 Jun 2022 | CNY | 5.59 | 5.68 | 5.58 | 5.68 | 5.68 | +0.1 (+1.79%) | 5,658,144 |
2 Jun 2022 | CNY | 5.58 | 5.62 | 5.5 | 5.58 | 5.58 | +0.01 (+0.18%) | 6,111,283 |
1 Jun 2022 | CNY | 5.59 | 5.69 | 5.51 | 5.57 | 5.57 | -0.08 (-1.42%) | 6,749,134 |
31 May 2022 | CNY | 5.63 | 5.67 | 5.51 | 5.65 | 5.65 | 0.0 (0.0%) | 6,452,066 |
30 May 2022 | CNY | 5.67 | 5.68 | 5.56 | 5.65 | 5.65 | +0.02 (+0.36%) | 4,352,527 |
27 May 2022 | CNY | 5.74 | 5.74 | 5.58 | 5.63 | 5.63 | -0.07 (-1.23%) | 6,457,900 |
26 May 2022 | CNY | 5.81 | 5.84 | 5.6 | 5.7 | 5.7 | -0.16 (-2.73%) | 11,434,939 |
25 May 2022 | CNY | 5.57 | 5.91 | 5.51 | 5.86 | 5.86 | +0.3 (+5.40%) | 15,069,847 |
24 May 2022 | CNY | 5.83 | 5.85 | 5.54 | 5.56 | 5.56 | -0.29 (-4.96%) | 9,172,619 |
23 May 2022 | CNY | 5.79 | 5.87 | 5.75 | 5.85 | 5.85 | +0.06 (+1.04%) | 6,772,728 |