Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 6.25 | 6.28 | 6.03 | 6.04 | 6.04 | -0.22 (-3.51%) | 13,053,540 |
11 Jul 2022 | CNY | 6.19 | 6.36 | 6.15 | 6.26 | 6.26 | +0.07 (+1.13%) | 21,813,403 |
8 Jul 2022 | CNY | 5.83 | 6.62 | 5.82 | 6.19 | 6.19 | +0.37 (+6.36%) | 38,138,559 |
7 Jul 2022 | CNY | 5.7 | 5.88 | 5.67 | 5.82 | 5.82 | +0.16 (+2.83%) | 9,482,560 |
6 Jul 2022 | CNY | 5.76 | 5.79 | 5.62 | 5.66 | 5.66 | -0.05 (-0.88%) | 6,439,121 |
5 Jul 2022 | CNY | 5.89 | 5.89 | 5.64 | 5.71 | 5.71 | -0.12 (-2.06%) | 11,626,000 |
4 Jul 2022 | CNY | 5.88 | 5.89 | 5.76 | 5.83 | 5.83 | -0.04 (-0.68%) | 7,596,220 |
1 Jul 2022 | CNY | 5.97 | 5.98 | 5.83 | 5.87 | 5.87 | -0.06 (-1.01%) | 8,056,622 |
30 Jun 2022 | CNY | 5.87 | 6.04 | 5.84 | 5.93 | 5.93 | +0.04 (+0.68%) | 11,235,900 |
29 Jun 2022 | CNY | 5.99 | 6.1 | 5.86 | 5.89 | 5.89 | -0.06 (-1.01%) | 14,674,400 |
28 Jun 2022 | CNY | 5.87 | 5.98 | 5.79 | 5.95 | 5.95 | +0.12 (+2.06%) | 13,709,540 |
27 Jun 2022 | CNY | 5.82 | 5.97 | 5.8 | 5.83 | 5.83 | +0.02 (+0.34%) | 9,341,262 |
24 Jun 2022 | CNY | 5.95 | 5.95 | 5.79 | 5.81 | 5.81 | -0.08 (-1.36%) | 8,550,800 |
23 Jun 2022 | CNY | 5.63 | 5.95 | 5.6 | 5.89 | 5.89 | +0.22 (+3.88%) | 12,747,400 |
22 Jun 2022 | CNY | 5.93 | 5.94 | 5.67 | 5.67 | 5.67 | -0.17 (-2.91%) | 9,836,706 |
21 Jun 2022 | CNY | 5.87 | 6.06 | 5.74 | 5.84 | 5.84 | -0.01 (-0.17%) | 14,125,703 |
20 Jun 2022 | CNY | 5.85 | 5.94 | 5.76 | 5.85 | 5.85 | 0.0 (0.0%) | 9,647,500 |
17 Jun 2022 | CNY | 5.8 | 5.88 | 5.72 | 5.85 | 5.85 | -0.04 (-0.68%) | 8,406,900 |
16 Jun 2022 | CNY | 5.83 | 6.01 | 5.78 | 5.89 | 5.89 | +0.11 (+1.90%) | 12,026,840 |
15 Jun 2022 | CNY | 5.85 | 5.93 | 5.78 | 5.78 | 5.78 | -0.1 (-1.70%) | 10,333,100 |
14 Jun 2022 | CNY | 5.98 | 5.98 | 5.72 | 5.88 | 5.88 | -0.13 (-2.16%) | 12,484,651 |
13 Jun 2022 | CNY | 5.57 | 6.05 | 5.53 | 6.01 | 6.01 | +0.4 (+7.13%) | 23,933,036 |
10 Jun 2022 | CNY | 5.5 | 5.63 | 5.46 | 5.61 | 5.61 | +0.1 (+1.81%) | 6,650,911 |
9 Jun 2022 | CNY | 5.68 | 5.72 | 5.48 | 5.51 | 5.51 | -0.18 (-3.16%) | 8,481,603 |
8 Jun 2022 | CNY | 5.79 | 5.84 | 5.6 | 5.69 | 5.69 | -0.09 (-1.56%) | 14,104,500 |
7 Jun 2022 | CNY | 5.99 | 6.18 | 5.76 | 5.78 | 5.78 | +0.03 (+0.52%) | 23,095,900 |
6 Jun 2022 | CNY | 5.57 | 5.89 | 5.55 | 5.75 | 5.75 | +0.12 (+2.13%) | 20,870,450 |
2 Jun 2022 | CNY | 5.4 | 5.77 | 5.2 | 5.63 | 5.63 | +0.26 (+4.84%) | 23,046,200 |
1 Jun 2022 | CNY | 5.34 | 5.43 | 5.32 | 5.37 | 5.37 | +0.04 (+0.75%) | 9,849,600 |
31 May 2022 | CNY | 5.31 | 5.36 | 5.18 | 5.33 | 5.33 | +0.03 (+0.57%) | 8,871,000 |