Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 5.44 | 5.49 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 3,601,458 |
30 Jun 2022 | CNY | 5.45 | 5.55 | 5.4 | 5.41 | 5.41 | 0.0 (0.0%) | 7,072,994 |
29 Jun 2022 | CNY | 5.6 | 5.9 | 5.41 | 5.41 | 5.41 | -0.17 (-3.05%) | 10,878,317 |
28 Jun 2022 | CNY | 5.39 | 5.64 | 5.39 | 5.58 | 5.58 | +0.17 (+3.14%) | 8,701,300 |
27 Jun 2022 | CNY | 5.38 | 5.42 | 5.32 | 5.41 | 5.41 | +0.06 (+1.12%) | 5,766,900 |
24 Jun 2022 | CNY | 5.32 | 5.36 | 5.28 | 5.35 | 5.35 | +0.03 (+0.56%) | 4,984,320 |
23 Jun 2022 | CNY | 5.15 | 5.32 | 5.15 | 5.32 | 5.32 | +0.14 (+2.70%) | 5,849,000 |
22 Jun 2022 | CNY | 5.27 | 5.33 | 5.16 | 5.18 | 5.18 | -0.07 (-1.33%) | 2,980,400 |
21 Jun 2022 | CNY | 5.23 | 5.33 | 5.19 | 5.25 | 5.25 | +0.01 (+0.19%) | 3,788,801 |
20 Jun 2022 | CNY | 5.23 | 5.25 | 5.17 | 5.24 | 5.24 | +0.02 (+0.38%) | 2,825,000 |
17 Jun 2022 | CNY | 5.2 | 5.28 | 5.14 | 5.22 | 5.22 | +0.01 (+0.19%) | 4,227,900 |
16 Jun 2022 | CNY | 5.17 | 5.24 | 5.14 | 5.21 | 5.21 | +0.05 (+0.97%) | 3,173,043 |
15 Jun 2022 | CNY | 5.21 | 5.25 | 5.15 | 5.16 | 5.16 | -0.04 (-0.77%) | 4,642,800 |
14 Jun 2022 | CNY | 5.04 | 5.21 | 5 | 5.2 | 5.2 | +0.12 (+2.36%) | 4,635,400 |
13 Jun 2022 | CNY | 5.11 | 5.14 | 5.03 | 5.08 | 5.08 | -0.03 (-0.59%) | 2,738,243 |
10 Jun 2022 | CNY | 5.02 | 5.12 | 5.01 | 5.11 | 5.11 | +0.05 (+0.99%) | 2,253,701 |
9 Jun 2022 | CNY | 5.16 | 5.19 | 5.03 | 5.06 | 5.06 | -0.11 (-2.13%) | 3,138,300 |
8 Jun 2022 | CNY | 5.23 | 5.27 | 5.09 | 5.17 | 5.17 | -0.06 (-1.15%) | 3,865,300 |
7 Jun 2022 | CNY | 5.28 | 5.3 | 5.18 | 5.23 | 5.23 | -0.06 (-1.13%) | 3,259,300 |
6 Jun 2022 | CNY | 5.25 | 5.31 | 5.21 | 5.29 | 5.29 | +0.02 (+0.38%) | 3,743,800 |
2 Jun 2022 | CNY | 5.21 | 5.27 | 5.17 | 5.27 | 5.27 | +0.03 (+0.57%) | 2,540,700 |
1 Jun 2022 | CNY | 5.26 | 5.33 | 5.2 | 5.24 | 5.24 | -0.03 (-0.57%) | 3,669,700 |
31 May 2022 | CNY | 5.43 | 5.43 | 5.22 | 5.27 | 5.27 | -0.04 (-0.75%) | 5,029,981 |
30 May 2022 | CNY | 5.15 | 5.31 | 5.11 | 5.31 | 5.31 | +0.18 (+3.51%) | 5,404,100 |
27 May 2022 | CNY | 5.1 | 5.15 | 5.07 | 5.13 | 5.13 | +0.02 (+0.39%) | 3,556,400 |
26 May 2022 | CNY | 5.13 | 5.14 | 4.97 | 5.11 | 5.11 | +0.04 (+0.79%) | 3,548,396 |
25 May 2022 | CNY | 4.84 | 5.08 | 4.83 | 5.07 | 5.07 | +0.23 (+4.75%) | 4,422,100 |
24 May 2022 | CNY | 5.06 | 5.07 | 4.84 | 4.84 | 4.84 | -0.22 (-4.35%) | 4,407,800 |
23 May 2022 | CNY | 5.02 | 5.1 | 5.02 | 5.06 | 5.06 | +0.02 (+0.40%) | 2,908,612 |
20 May 2022 | CNY | 4.98 | 5.09 | 4.98 | 5.04 | 5.04 | +0.05 (+1.00%) | 3,497,320 |