Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 6.24 | 6.35 | 6.2 | 6.31 | 6.31 | +0.13 (+2.10%) | 9,231,996 |
30 Jun 2022 | CNY | 6.18 | 6.26 | 6.14 | 6.18 | 6.18 | +0.1 (+1.64%) | 6,416,441 |
29 Jun 2022 | CNY | 6.22 | 6.26 | 6.06 | 6.08 | 6.08 | -0.14 (-2.25%) | 5,632,830 |
28 Jun 2022 | CNY | 6.21 | 6.25 | 6.18 | 6.22 | 6.22 | +0.04 (+0.65%) | 5,932,325 |
27 Jun 2022 | CNY | 6.13 | 6.31 | 6.06 | 6.18 | 6.18 | +0.1 (+1.64%) | 11,275,600 |
24 Jun 2022 | CNY | 6.03 | 6.09 | 6.02 | 6.08 | 6.08 | +0.06 (+1.00%) | 4,364,716 |
23 Jun 2022 | CNY | 5.95 | 6.02 | 5.91 | 6.02 | 6.02 | +0.07 (+1.18%) | 4,616,574 |
22 Jun 2022 | CNY | 6.09 | 6.09 | 5.95 | 5.95 | 5.95 | -0.12 (-1.98%) | 3,732,510 |
21 Jun 2022 | CNY | 6.15 | 6.16 | 6.03 | 6.07 | 6.07 | -0.07 (-1.14%) | 5,120,690 |
20 Jun 2022 | CNY | 6.04 | 6.17 | 5.98 | 6.14 | 6.14 | +0.09 (+1.49%) | 4,752,396 |
17 Jun 2022 | CNY | 6.12 | 6.13 | 5.95 | 6.05 | 6.05 | -0.07 (-1.14%) | 5,674,317 |
16 Jun 2022 | CNY | 6.09 | 6.15 | 6.06 | 6.12 | 6.12 | +0.03 (+0.49%) | 3,832,890 |
15 Jun 2022 | CNY | 6.11 | 6.16 | 6.08 | 6.09 | 6.09 | -0.02 (-0.33%) | 4,984,266 |
14 Jun 2022 | CNY | 6.04 | 6.12 | 5.92 | 6.11 | 6.11 | +0.01 (+0.16%) | 4,591,050 |
13 Jun 2022 | CNY | 6.1 | 6.14 | 6.03 | 6.1 | 6.1 | -0.03 (-0.49%) | 4,143,741 |
10 Jun 2022 | CNY | 6.03 | 6.16 | 6.02 | 6.13 | 6.13 | +0.04 (+0.66%) | 3,804,430 |
9 Jun 2022 | CNY | 6.12 | 6.18 | 6.01 | 6.09 | 6.09 | -0.09 (-1.46%) | 6,189,840 |
8 Jun 2022 | CNY | 6.2 | 6.31 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 6,039,321 |
7 Jun 2022 | CNY | 6.24 | 6.26 | 6.12 | 6.2 | 6.2 | -0.05 (-0.80%) | 4,393,639 |
6 Jun 2022 | CNY | 6.19 | 6.26 | 6.16 | 6.25 | 6.25 | +0.03 (+0.48%) | 5,395,900 |
2 Jun 2022 | CNY | 6.21 | 6.24 | 6.15 | 6.22 | 6.22 | -0.02 (-0.32%) | 4,356,293 |
1 Jun 2022 | CNY | 6.2 | 6.24 | 6.12 | 6.24 | 6.24 | +0.04 (+0.65%) | 5,885,600 |
31 May 2022 | CNY | 6.17 | 6.23 | 6.07 | 6.2 | 6.2 | +0.03 (+0.49%) | 7,079,028 |
30 May 2022 | CNY | 6.01 | 6.2 | 6 | 6.17 | 6.17 | +0.22 (+3.70%) | 9,479,024 |
27 May 2022 | CNY | 5.91 | 5.97 | 5.86 | 5.95 | 5.95 | +0.06 (+1.02%) | 4,763,924 |
26 May 2022 | CNY | 5.9 | 5.91 | 5.81 | 5.89 | 5.89 | +0.02 (+0.34%) | 3,465,200 |
25 May 2022 | CNY | 5.72 | 5.89 | 5.7 | 5.87 | 5.87 | +0.16 (+2.80%) | 4,292,300 |
24 May 2022 | CNY | 5.92 | 6 | 5.67 | 5.71 | 5.71 | -0.19 (-3.22%) | 7,562,456 |
23 May 2022 | CNY | 5.87 | 5.93 | 5.8 | 5.9 | 5.9 | +0.03 (+0.51%) | 5,973,903 |
20 May 2022 | CNY | 5.75 | 6.06 | 5.74 | 5.87 | 5.87 | +0.13 (+2.26%) | 10,154,350 |