Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 7 | 7.12 | 6.93 | 6.98 | 6.98 | +0.02 (+0.29%) | 1,538,310 |
19 May 2022 | CNY | 6.9 | 6.97 | 6.75 | 6.96 | 6.96 | +0.06 (+0.87%) | 1,547,534 |
18 May 2022 | CNY | 6.78 | 6.98 | 6.77 | 6.9 | 6.9 | +0.06 (+0.88%) | 1,734,950 |
17 May 2022 | CNY | 6.91 | 6.91 | 6.74 | 6.84 | 6.84 | -0.04 (-0.58%) | 1,469,350 |
16 May 2022 | CNY | 7.05 | 7.08 | 6.85 | 6.88 | 6.88 | -0.1 (-1.43%) | 1,837,550 |
13 May 2022 | CNY | 6.8 | 7.04 | 6.8 | 6.98 | 6.98 | +0.13 (+1.90%) | 1,782,350 |
12 May 2022 | CNY | 6.75 | 6.96 | 6.74 | 6.85 | 6.85 | +0.07 (+1.03%) | 1,277,100 |
11 May 2022 | CNY | 6.86 | 7 | 6.77 | 6.78 | 6.78 | -0.09 (-1.31%) | 1,985,500 |
10 May 2022 | CNY | 6.71 | 6.92 | 6.55 | 6.87 | 6.87 | +0.16 (+2.38%) | 1,569,760 |
9 May 2022 | CNY | 6.55 | 6.76 | 6.52 | 6.71 | 6.71 | +0.16 (+2.44%) | 1,681,120 |
6 May 2022 | CNY | 6.45 | 6.64 | 6.39 | 6.55 | 6.55 | 0.0 (0.0%) | 1,531,820 |
5 May 2022 | CNY | 6.53 | 6.62 | 6.42 | 6.55 | 6.55 | +0.06 (+0.92%) | 1,586,280 |
29 Apr 2022 | CNY | 6.15 | 6.58 | 6.14 | 6.49 | 6.49 | +0.4 (+6.57%) | 3,437,830 |
28 Apr 2022 | CNY | 6.04 | 6.29 | 6.03 | 6.09 | 6.09 | -0.01 (-0.16%) | 3,832,870 |
27 Apr 2022 | CNY | 5.95 | 6.13 | 5.69 | 6.1 | 6.1 | +0.17 (+2.87%) | 3,421,850 |
26 Apr 2022 | CNY | 6.03 | 6.23 | 5.86 | 5.93 | 5.93 | -0.08 (-1.33%) | 2,642,810 |
25 Apr 2022 | CNY | 6.68 | 6.69 | 6.01 | 6.01 | 6.01 | -0.65 (-9.76%) | 3,532,420 |
22 Apr 2022 | CNY | 6.71 | 6.84 | 6.64 | 6.66 | 6.66 | -0.14 (-2.06%) | 2,043,620 |
21 Apr 2022 | CNY | 7.02 | 7.08 | 6.73 | 6.8 | 6.8 | -0.23 (-3.27%) | 1,888,750 |
20 Apr 2022 | CNY | 7.05 | 7.16 | 6.98 | 7.03 | 7.03 | -0.02 (-0.28%) | 1,198,250 |
19 Apr 2022 | CNY | 6.89 | 7.11 | 6.83 | 7.05 | 7.05 | +0.18 (+2.62%) | 1,822,720 |
18 Apr 2022 | CNY | 6.95 | 6.95 | 6.72 | 6.87 | 6.87 | -0.06 (-0.87%) | 1,691,648 |
15 Apr 2022 | CNY | 7.13 | 7.14 | 6.9 | 6.93 | 6.93 | -0.21 (-2.94%) | 2,278,770 |
14 Apr 2022 | CNY | 7.17 | 7.29 | 7.12 | 7.14 | 7.14 | 0.0 (0.0%) | 1,228,880 |
13 Apr 2022 | CNY | 7.3 | 7.35 | 7.13 | 7.14 | 7.14 | -0.23 (-3.12%) | 1,153,750 |
12 Apr 2022 | CNY | 7.12 | 7.38 | 7.08 | 7.37 | 7.37 | +0.26 (+3.66%) | 1,252,930 |
11 Apr 2022 | CNY | 7.36 | 7.4 | 7.08 | 7.11 | 7.11 | -0.31 (-4.18%) | 1,760,600 |
8 Apr 2022 | CNY | 7.59 | 7.59 | 7.32 | 7.42 | 7.42 | -0.12 (-1.59%) | 1,644,300 |
7 Apr 2022 | CNY | 7.65 | 7.68 | 7.5 | 7.54 | 7.54 | -0.16 (-2.08%) | 1,665,280 |
6 Apr 2022 | CNY | 7.48 | 7.75 | 7.4 | 7.7 | 7.7 | +0.22 (+2.94%) | 1,908,610 |