Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 6.09 | 6.18 | 6.05 | 6.11 | 6.11 | -0.01 (-0.16%) | 4,229,504 |
26 May 2022 | CNY | 6.1 | 6.16 | 6.01 | 6.12 | 6.12 | -0.02 (-0.33%) | 3,266,800 |
25 May 2022 | CNY | 6.11 | 6.14 | 6.02 | 6.14 | 6.14 | +0.06 (+0.99%) | 4,107,108 |
24 May 2022 | CNY | 6.23 | 6.46 | 6.05 | 6.08 | 6.08 | -0.15 (-2.41%) | 10,385,900 |
23 May 2022 | CNY | 6.09 | 6.23 | 6.07 | 6.23 | 6.23 | +0.16 (+2.64%) | 4,764,100 |
20 May 2022 | CNY | 6.06 | 6.11 | 6.01 | 6.07 | 6.07 | +0.04 (+0.66%) | 2,695,600 |
19 May 2022 | CNY | 6 | 6.09 | 5.96 | 6.03 | 6.03 | -0.04 (-0.66%) | 2,849,025 |
18 May 2022 | CNY | 6.1 | 6.2 | 6.04 | 6.07 | 6.07 | +0.01 (+0.17%) | 4,297,293 |
17 May 2022 | CNY | 6.02 | 6.06 | 5.94 | 6.06 | 6.06 | +0.03 (+0.50%) | 2,290,900 |
16 May 2022 | CNY | 6.08 | 6.16 | 5.97 | 6.03 | 6.03 | +0.02 (+0.33%) | 2,717,800 |
13 May 2022 | CNY | 6.09 | 6.12 | 5.94 | 6.01 | 6.01 | -0.08 (-1.31%) | 2,550,000 |
12 May 2022 | CNY | 6.12 | 6.21 | 6 | 6.09 | 6.09 | -0.03 (-0.49%) | 3,634,100 |
11 May 2022 | CNY | 6.1 | 6.31 | 6.03 | 6.12 | 6.12 | +0.05 (+0.82%) | 6,553,865 |
10 May 2022 | CNY | 5.74 | 6.17 | 5.71 | 6.07 | 6.07 | +0.26 (+4.48%) | 6,439,293 |
9 May 2022 | CNY | 5.66 | 5.83 | 5.65 | 5.81 | 5.81 | +0.12 (+2.11%) | 3,859,503 |
6 May 2022 | CNY | 5.66 | 5.79 | 5.6 | 5.69 | 5.69 | -0.06 (-1.04%) | 4,285,973 |
5 May 2022 | CNY | 5.79 | 5.85 | 5.56 | 5.75 | 5.75 | +0.09 (+1.59%) | 6,075,500 |
29 Apr 2022 | CNY | 5.64 | 5.84 | 5.56 | 5.66 | 5.66 | +0.15 (+2.72%) | 8,133,300 |
28 Apr 2022 | CNY | 5.76 | 5.88 | 5.48 | 5.51 | 5.51 | -0.51 (-8.47%) | 11,281,134 |
27 Apr 2022 | CNY | 5.82 | 6.05 | 5.65 | 6.02 | 6.02 | +0.18 (+3.08%) | 4,321,936 |
26 Apr 2022 | CNY | 6.21 | 6.42 | 5.8 | 5.84 | 5.84 | -0.39 (-6.26%) | 6,028,300 |
25 Apr 2022 | CNY | 6.66 | 6.85 | 6.18 | 6.23 | 6.23 | -0.62 (-9.05%) | 5,603,700 |
22 Apr 2022 | CNY | 7.21 | 7.21 | 6.81 | 6.85 | 6.85 | -0.36 (-4.99%) | 5,629,800 |
21 Apr 2022 | CNY | 7.48 | 7.52 | 7.09 | 7.21 | 7.21 | -0.32 (-4.25%) | 5,633,906 |
20 Apr 2022 | CNY | 7.67 | 7.75 | 7.47 | 7.53 | 7.53 | -0.14 (-1.83%) | 4,602,900 |
19 Apr 2022 | CNY | 7.63 | 7.67 | 7.48 | 7.67 | 7.67 | +0.04 (+0.52%) | 3,990,096 |
18 Apr 2022 | CNY | 7.67 | 7.72 | 7.54 | 7.63 | 7.63 | -0.1 (-1.29%) | 3,358,990 |
15 Apr 2022 | CNY | 7.6 | 7.81 | 7.54 | 7.73 | 7.73 | +0.05 (+0.65%) | 5,621,700 |
14 Apr 2022 | CNY | 7.38 | 7.91 | 7.35 | 7.68 | 7.68 | +0.3 (+4.07%) | 9,708,600 |
13 Apr 2022 | CNY | 7.62 | 7.63 | 7.34 | 7.38 | 7.38 | -0.3 (-3.91%) | 6,630,073 |