Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 5.89 | 5.92 | 5.82 | 5.92 | 5.92 | +0.05 (+0.85%) | 12,291,846 |
1 Jul 2022 | CNY | 5.87 | 5.98 | 5.87 | 5.87 | 5.87 | -0.05 (-0.84%) | 12,099,500 |
30 Jun 2022 | CNY | 5.92 | 5.99 | 5.88 | 5.92 | 5.92 | -0.01 (-0.17%) | 14,758,851 |
29 Jun 2022 | CNY | 6.06 | 6.08 | 5.9 | 5.93 | 5.93 | -0.06 (-1.00%) | 20,375,417 |
28 Jun 2022 | CNY | 5.84 | 6.04 | 5.79 | 5.99 | 5.99 | +0.13 (+2.22%) | 22,724,742 |
27 Jun 2022 | CNY | 5.9 | 5.93 | 5.82 | 5.86 | 5.86 | -0.01 (-0.17%) | 16,649,368 |
24 Jun 2022 | CNY | 5.99 | 6.12 | 5.85 | 5.87 | 5.87 | +0.04 (+0.69%) | 31,860,042 |
23 Jun 2022 | CNY | 5.76 | 5.87 | 5.7 | 5.83 | 5.83 | +0.14 (+2.46%) | 17,799,859 |
22 Jun 2022 | CNY | 5.81 | 5.83 | 5.67 | 5.69 | 5.69 | -0.12 (-2.07%) | 14,373,700 |
21 Jun 2022 | CNY | 5.76 | 5.85 | 5.71 | 5.81 | 5.81 | +0.07 (+1.22%) | 18,471,987 |
20 Jun 2022 | CNY | 5.68 | 5.79 | 5.66 | 5.74 | 5.74 | +0.06 (+1.06%) | 15,340,900 |
17 Jun 2022 | CNY | 5.77 | 5.77 | 5.6 | 5.68 | 5.68 | -0.12 (-2.07%) | 18,787,374 |
16 Jun 2022 | CNY | 5.7 | 5.89 | 5.68 | 5.8 | 5.8 | +0.13 (+2.29%) | 26,977,266 |
15 Jun 2022 | CNY | 5.63 | 5.75 | 5.63 | 5.67 | 5.67 | +0.01 (+0.18%) | 20,640,727 |
14 Jun 2022 | CNY | 5.64 | 5.68 | 5.39 | 5.66 | 5.66 | -0.01 (-0.18%) | 18,558,660 |
13 Jun 2022 | CNY | 5.57 | 5.68 | 5.55 | 5.67 | 5.67 | +0.06 (+1.07%) | 14,639,996 |
10 Jun 2022 | CNY | 5.55 | 5.63 | 5.51 | 5.61 | 5.61 | +0.05 (+0.90%) | 10,863,823 |
9 Jun 2022 | CNY | 5.72 | 5.72 | 5.54 | 5.56 | 5.56 | -0.15 (-2.63%) | 15,377,629 |
8 Jun 2022 | CNY | 5.74 | 5.82 | 5.61 | 5.71 | 5.71 | -0.03 (-0.52%) | 16,892,560 |
7 Jun 2022 | CNY | 5.8 | 5.87 | 5.67 | 5.74 | 5.74 | -0.07 (-1.20%) | 16,338,358 |
6 Jun 2022 | CNY | 5.69 | 5.82 | 5.68 | 5.81 | 5.81 | +0.11 (+1.93%) | 19,716,319 |
2 Jun 2022 | CNY | 5.67 | 5.71 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 13,740,000 |
1 Jun 2022 | CNY | 5.6 | 5.76 | 5.58 | 5.65 | 5.65 | +0.05 (+0.89%) | 18,172,828 |
31 May 2022 | CNY | 5.57 | 5.62 | 5.49 | 5.6 | 5.6 | +0.02 (+0.36%) | 14,371,205 |
30 May 2022 | CNY | 5.49 | 5.62 | 5.42 | 5.58 | 5.58 | +0.05 (+0.90%) | 19,265,215 |
27 May 2022 | CNY | 5.56 | 5.68 | 5.45 | 5.53 | 5.53 | +0.06 (+1.10%) | 22,314,475 |
26 May 2022 | CNY | 5.46 | 5.49 | 5.3 | 5.47 | 5.47 | +0.05 (+0.92%) | 13,717,175 |
25 May 2022 | CNY | 5.21 | 5.44 | 5.21 | 5.42 | 5.42 | +0.22 (+4.23%) | 17,488,022 |
24 May 2022 | CNY | 5.56 | 5.57 | 5.2 | 5.2 | 5.2 | -0.37 (-6.64%) | 19,272,551 |
23 May 2022 | CNY | 5.45 | 5.58 | 5.45 | 5.57 | 5.57 | +0.13 (+2.39%) | 17,415,966 |