Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 6 | 6.04 | 5.8 | 5.89 | 5.89 | -0.11 (-1.83%) | 10,325,750 |
8 Jul 2022 | CNY | 5.9 | 6.19 | 5.9 | 6 | 6 | +0.08 (+1.35%) | 16,929,350 |
7 Jul 2022 | CNY | 5.87 | 5.96 | 5.75 | 5.92 | 5.92 | +0.06 (+1.02%) | 11,335,350 |
6 Jul 2022 | CNY | 5.79 | 5.94 | 5.68 | 5.86 | 5.86 | +0.07 (+1.21%) | 13,006,700 |
5 Jul 2022 | CNY | 5.95 | 6.04 | 5.7 | 5.79 | 5.79 | -0.2 (-3.34%) | 20,101,400 |
4 Jul 2022 | CNY | 6.09 | 6.14 | 5.94 | 5.99 | 5.99 | -0.1 (-1.64%) | 14,065,200 |
1 Jul 2022 | CNY | 6.05 | 6.21 | 5.97 | 6.09 | 6.09 | 0.0 (0.0%) | 19,443,490 |
30 Jun 2022 | CNY | 6.09 | 6.18 | 5.98 | 6.09 | 6.09 | +0.02 (+0.33%) | 21,047,387 |
29 Jun 2022 | CNY | 6.55 | 6.55 | 6.06 | 6.07 | 6.07 | -0.56 (-8.45%) | 36,056,226 |
28 Jun 2022 | CNY | 6.56 | 7 | 6.4 | 6.63 | 6.63 | -0.17 (-2.50%) | 49,687,978 |
27 Jun 2022 | CNY | 6.1 | 7.2 | 5.85 | 6.8 | 6.8 | +0.71 (+11.66%) | 63,224,240 |
24 Jun 2022 | CNY | 5.58 | 6.21 | 5.51 | 6.09 | 6.09 | +0.46 (+8.17%) | 40,493,590 |
23 Jun 2022 | CNY | 5.32 | 5.75 | 5.25 | 5.63 | 5.63 | +0.3 (+5.63%) | 30,312,801 |
22 Jun 2022 | CNY | 5.2 | 5.44 | 5.12 | 5.33 | 5.33 | +0.09 (+1.72%) | 18,792,703 |
21 Jun 2022 | CNY | 5.1 | 5.57 | 5.06 | 5.24 | 5.24 | +0.17 (+3.35%) | 22,641,799 |
20 Jun 2022 | CNY | 5.1 | 5.14 | 5.06 | 5.07 | 5.07 | +0.02 (+0.40%) | 4,690,800 |
17 Jun 2022 | CNY | 5.02 | 5.08 | 4.94 | 5.05 | 5.05 | +0.01 (+0.20%) | 5,509,791 |
16 Jun 2022 | CNY | 5.04 | 5.09 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 5,520,500 |
15 Jun 2022 | CNY | 5.09 | 5.16 | 5.02 | 5.03 | 5.03 | -0.09 (-1.76%) | 9,221,265 |
14 Jun 2022 | CNY | 4.94 | 5.15 | 4.83 | 5.12 | 5.12 | +0.12 (+2.40%) | 10,627,000 |
13 Jun 2022 | CNY | 4.88 | 5 | 4.83 | 5 | 5 | +0.11 (+2.25%) | 6,676,700 |
10 Jun 2022 | CNY | 4.76 | 4.89 | 4.75 | 4.89 | 4.89 | +0.12 (+2.52%) | 5,007,800 |
9 Jun 2022 | CNY | 4.89 | 4.92 | 4.74 | 4.77 | 4.77 | -0.12 (-2.45%) | 5,946,300 |
8 Jun 2022 | CNY | 4.91 | 4.97 | 4.78 | 4.89 | 4.89 | -0.02 (-0.41%) | 5,604,600 |
7 Jun 2022 | CNY | 5.01 | 5.03 | 4.87 | 4.91 | 4.91 | -0.08 (-1.60%) | 5,138,601 |
6 Jun 2022 | CNY | 4.97 | 5.04 | 4.96 | 4.99 | 4.99 | +0.04 (+0.81%) | 6,086,692 |
2 Jun 2022 | CNY | 4.87 | 4.98 | 4.79 | 4.95 | 4.95 | +0.1 (+2.06%) | 6,084,400 |
1 Jun 2022 | CNY | 4.8 | 4.94 | 4.78 | 4.85 | 4.85 | +0.01 (+0.21%) | 6,642,700 |
31 May 2022 | CNY | 4.81 | 4.85 | 4.68 | 4.84 | 4.84 | +0.06 (+1.26%) | 4,732,200 |
30 May 2022 | CNY | 4.76 | 4.8 | 4.69 | 4.78 | 4.78 | +0.06 (+1.27%) | 4,128,100 |