Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 6.6 | 6.6 | 6.47 | 6.53 | 6.53 | -0.01 (-0.15%) | 2,193,400 |
27 May 2022 | CNY | 6.51 | 6.65 | 6.49 | 6.54 | 6.54 | -0.03 (-0.46%) | 2,118,800 |
26 May 2022 | CNY | 6.53 | 6.63 | 6.38 | 6.57 | 6.57 | +0.05 (+0.77%) | 2,878,100 |
25 May 2022 | CNY | 6.32 | 6.54 | 6.32 | 6.52 | 6.52 | +0.21 (+3.33%) | 2,907,700 |
24 May 2022 | CNY | 6.68 | 6.68 | 6.31 | 6.31 | 6.31 | -0.34 (-5.11%) | 3,831,400 |
23 May 2022 | CNY | 6.59 | 6.68 | 6.5 | 6.65 | 6.65 | +0.14 (+2.15%) | 2,989,596 |
20 May 2022 | CNY | 6.47 | 6.55 | 6.42 | 6.51 | 6.51 | +0.04 (+0.62%) | 2,367,900 |
19 May 2022 | CNY | 6.38 | 6.48 | 6.3 | 6.47 | 6.47 | +0.06 (+0.94%) | 2,969,468 |
18 May 2022 | CNY | 6.4 | 6.57 | 6.34 | 6.41 | 6.41 | +0.13 (+2.07%) | 4,084,100 |
17 May 2022 | CNY | 6.27 | 6.36 | 6.2 | 6.28 | 6.28 | -0.05 (-0.79%) | 2,673,200 |
16 May 2022 | CNY | 6.21 | 6.42 | 6.16 | 6.33 | 6.33 | +0.13 (+2.10%) | 4,052,800 |
13 May 2022 | CNY | 6.2 | 6.26 | 6.13 | 6.2 | 6.2 | +0.01 (+0.16%) | 1,935,900 |
12 May 2022 | CNY | 6.18 | 6.29 | 6.1 | 6.19 | 6.19 | +0.06 (+0.98%) | 2,055,100 |
11 May 2022 | CNY | 6.16 | 6.33 | 6.11 | 6.13 | 6.13 | -0.03 (-0.49%) | 3,412,500 |
10 May 2022 | CNY | 6 | 6.2 | 6 | 6.16 | 6.16 | +0.06 (+0.98%) | 2,565,100 |
9 May 2022 | CNY | 6 | 6.16 | 6 | 6.1 | 6.1 | +0.11 (+1.84%) | 2,435,800 |
6 May 2022 | CNY | 5.88 | 6.15 | 5.82 | 5.99 | 5.99 | -0.04 (-0.66%) | 3,846,700 |
5 May 2022 | CNY | 6.04 | 6.09 | 5.88 | 6.03 | 6.03 | +0.04 (+0.67%) | 2,846,100 |
29 Apr 2022 | CNY | 5.73 | 6.05 | 5.73 | 5.99 | 5.99 | +0.28 (+4.90%) | 3,508,900 |
28 Apr 2022 | CNY | 5.89 | 5.92 | 5.65 | 5.71 | 5.71 | -0.22 (-3.71%) | 3,153,600 |
27 Apr 2022 | CNY | 5.69 | 5.96 | 5.5 | 5.93 | 5.93 | +0.23 (+4.04%) | 4,668,181 |
26 Apr 2022 | CNY | 5.99 | 6.03 | 5.67 | 5.7 | 5.7 | -0.19 (-3.23%) | 4,356,900 |
25 Apr 2022 | CNY | 6.55 | 6.58 | 5.88 | 5.89 | 5.89 | -0.75 (-11.30%) | 5,822,100 |
22 Apr 2022 | CNY | 6.76 | 6.81 | 6.57 | 6.64 | 6.64 | -0.12 (-1.78%) | 2,412,200 |
21 Apr 2022 | CNY | 7.06 | 7.12 | 6.72 | 6.76 | 6.76 | -0.33 (-4.65%) | 3,317,000 |
20 Apr 2022 | CNY | 7.22 | 7.31 | 7.04 | 7.09 | 7.09 | -0.14 (-1.94%) | 2,291,100 |
19 Apr 2022 | CNY | 7.2 | 7.3 | 7.12 | 7.23 | 7.23 | +0.01 (+0.14%) | 1,638,870 |
18 Apr 2022 | CNY | 7.06 | 7.22 | 6.9 | 7.22 | 7.22 | +0.14 (+1.98%) | 2,392,470 |
15 Apr 2022 | CNY | 7.22 | 7.22 | 7 | 7.08 | 7.08 | -0.16 (-2.21%) | 3,477,500 |
14 Apr 2022 | CNY | 7.28 | 7.34 | 7.23 | 7.24 | 7.24 | -0.01 (-0.14%) | 2,554,700 |