Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 5.63 | 5.74 | 5.59 | 5.74 | 5.74 | +0.04 (+0.70%) | 3,523,367 |
18 May 2022 | CNY | 5.59 | 5.75 | 5.59 | 5.7 | 5.7 | +0.11 (+1.97%) | 3,584,210 |
17 May 2022 | CNY | 5.64 | 5.67 | 5.53 | 5.59 | 5.59 | -0.04 (-0.71%) | 2,930,500 |
16 May 2022 | CNY | 5.66 | 5.69 | 5.6 | 5.63 | 5.63 | -0.03 (-0.53%) | 2,662,054 |
13 May 2022 | CNY | 5.67 | 5.73 | 5.57 | 5.66 | 5.66 | +0.01 (+0.18%) | 2,910,700 |
12 May 2022 | CNY | 5.56 | 5.7 | 5.53 | 5.65 | 5.65 | +0.07 (+1.25%) | 3,969,200 |
11 May 2022 | CNY | 5.64 | 5.78 | 5.57 | 5.58 | 5.58 | -0.08 (-1.41%) | 4,805,000 |
10 May 2022 | CNY | 5.6 | 5.68 | 5.53 | 5.66 | 5.66 | 0.0 (0.0%) | 4,891,979 |
9 May 2022 | CNY | 5.48 | 5.7 | 5.45 | 5.66 | 5.66 | +0.22 (+4.04%) | 4,228,931 |
6 May 2022 | CNY | 5.42 | 5.48 | 5.35 | 5.44 | 5.44 | -0.06 (-1.09%) | 3,036,800 |
5 May 2022 | CNY | 5.4 | 5.54 | 5.35 | 5.5 | 5.5 | +0.11 (+2.04%) | 5,249,064 |
29 Apr 2022 | CNY | 5.24 | 5.45 | 5.23 | 5.39 | 5.39 | +0.16 (+3.06%) | 6,013,307 |
28 Apr 2022 | CNY | 5.23 | 5.34 | 5.11 | 5.23 | 5.23 | -0.05 (-0.95%) | 5,711,874 |
27 Apr 2022 | CNY | 5.08 | 5.29 | 4.96 | 5.28 | 5.28 | +0.18 (+3.53%) | 7,035,550 |
26 Apr 2022 | CNY | 5.29 | 5.36 | 5.06 | 5.1 | 5.1 | -0.18 (-3.41%) | 7,458,330 |
25 Apr 2022 | CNY | 5.78 | 5.8 | 5.28 | 5.28 | 5.28 | -0.59 (-10.05%) | 8,450,496 |
22 Apr 2022 | CNY | 5.87 | 5.96 | 5.66 | 5.87 | 5.87 | -0.03 (-0.51%) | 5,484,050 |
21 Apr 2022 | CNY | 6.24 | 6.28 | 5.87 | 5.9 | 5.9 | -0.38 (-6.05%) | 8,947,800 |
20 Apr 2022 | CNY | 6.26 | 6.34 | 6.21 | 6.28 | 6.28 | +0.02 (+0.32%) | 3,657,329 |
19 Apr 2022 | CNY | 6.12 | 6.27 | 6.1 | 6.26 | 6.26 | +0.13 (+2.12%) | 2,929,584 |
18 Apr 2022 | CNY | 6.14 | 6.14 | 5.99 | 6.13 | 6.13 | -0.02 (-0.33%) | 2,819,639 |
15 Apr 2022 | CNY | 6.27 | 6.27 | 6.12 | 6.15 | 6.15 | -0.1 (-1.60%) | 3,787,163 |
14 Apr 2022 | CNY | 6.19 | 6.32 | 6.18 | 6.25 | 6.25 | +0.07 (+1.13%) | 3,811,500 |
13 Apr 2022 | CNY | 6.3 | 6.3 | 6.14 | 6.18 | 6.18 | -0.04 (-0.64%) | 3,792,232 |
12 Apr 2022 | CNY | 6.11 | 6.23 | 6.02 | 6.22 | 6.22 | +0.12 (+1.97%) | 4,049,300 |
11 Apr 2022 | CNY | 6.37 | 6.42 | 6.05 | 6.1 | 6.1 | -0.32 (-4.98%) | 6,548,946 |
8 Apr 2022 | CNY | 6.5 | 6.58 | 6.37 | 6.42 | 6.42 | -0.08 (-1.23%) | 4,343,893 |
7 Apr 2022 | CNY | 6.67 | 6.67 | 6.48 | 6.5 | 6.5 | -0.2 (-2.99%) | 7,161,430 |
6 Apr 2022 | CNY | 6.65 | 6.72 | 6.6 | 6.7 | 6.7 | +0.05 (+0.75%) | 6,281,492 |
1 Apr 2022 | CNY | 6.63 | 6.68 | 6.56 | 6.65 | 6.65 | 0.0 (0.0%) | 5,344,000 |