Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 6.4 | 6.47 | 6.29 | 6.36 | 6.36 | -0.01 (-0.16%) | 40,912,859 |
26 May 2022 | CNY | 6.14 | 6.39 | 6.11 | 6.37 | 6.37 | +0.26 (+4.26%) | 60,383,296 |
25 May 2022 | CNY | 5.96 | 6.11 | 5.95 | 6.11 | 6.11 | +0.12 (+2.00%) | 18,524,532 |
24 May 2022 | CNY | 6.18 | 6.33 | 5.99 | 5.99 | 5.99 | -0.21 (-3.39%) | 34,051,834 |
23 May 2022 | CNY | 6.2 | 6.22 | 6.14 | 6.2 | 6.2 | -0.01 (-0.16%) | 15,851,589 |
20 May 2022 | CNY | 6.15 | 6.21 | 6.14 | 6.21 | 6.21 | +0.07 (+1.14%) | 19,395,283 |
19 May 2022 | CNY | 6.08 | 6.15 | 6.06 | 6.14 | 6.14 | -0.01 (-0.16%) | 17,068,384 |
18 May 2022 | CNY | 6.1 | 6.2 | 6.07 | 6.15 | 6.15 | +0.04 (+0.65%) | 22,117,904 |
17 May 2022 | CNY | 6.06 | 6.13 | 6.03 | 6.11 | 6.11 | 0.0 (0.0%) | 15,380,400 |
16 May 2022 | CNY | 6.16 | 6.17 | 6.08 | 6.11 | 6.11 | +0.01 (+0.16%) | 16,713,511 |
13 May 2022 | CNY | 6.08 | 6.13 | 6.05 | 6.1 | 6.1 | +0.03 (+0.49%) | 14,443,002 |
12 May 2022 | CNY | 6.01 | 6.12 | 6.01 | 6.07 | 6.07 | +0.02 (+0.33%) | 18,373,706 |
11 May 2022 | CNY | 6.16 | 6.19 | 6.04 | 6.05 | 6.05 | -0.08 (-1.31%) | 30,928,264 |
10 May 2022 | CNY | 6.04 | 6.17 | 6.03 | 6.13 | 6.13 | +0.01 (+0.16%) | 22,855,042 |
9 May 2022 | CNY | 5.96 | 6.17 | 5.95 | 6.12 | 6.12 | +0.12 (+2%) | 27,925,814 |
6 May 2022 | CNY | 5.96 | 6.09 | 5.92 | 6 | 6 | -0.04 (-0.66%) | 31,671,489 |
5 May 2022 | CNY | 5.81 | 6.11 | 5.8 | 6.04 | 6.04 | +0.2 (+3.42%) | 43,550,157 |
29 Apr 2022 | CNY | 5.63 | 5.87 | 5.61 | 5.84 | 5.84 | +0.31 (+5.61%) | 41,936,834 |
28 Apr 2022 | CNY | 5.58 | 5.66 | 5.5 | 5.53 | 5.53 | -0.11 (-1.95%) | 23,441,406 |
27 Apr 2022 | CNY | 5.45 | 5.65 | 5.39 | 5.64 | 5.64 | +0.16 (+2.92%) | 33,360,073 |
26 Apr 2022 | CNY | 5.69 | 5.75 | 5.48 | 5.48 | 5.48 | -0.21 (-3.69%) | 26,172,024 |
25 Apr 2022 | CNY | 6.15 | 6.16 | 5.67 | 5.69 | 5.69 | -0.49 (-7.93%) | 33,194,351 |
22 Apr 2022 | CNY | 6.17 | 6.25 | 6.1 | 6.18 | 6.18 | -0.05 (-0.80%) | 17,308,436 |
21 Apr 2022 | CNY | 6.35 | 6.38 | 6.16 | 6.23 | 6.23 | -0.15 (-2.35%) | 22,612,086 |
20 Apr 2022 | CNY | 6.43 | 6.45 | 6.3 | 6.38 | 6.38 | -0.08 (-1.24%) | 20,164,483 |
19 Apr 2022 | CNY | 6.4 | 6.46 | 6.39 | 6.46 | 6.46 | +0.04 (+0.62%) | 16,970,831 |
18 Apr 2022 | CNY | 6.33 | 6.44 | 6.26 | 6.42 | 6.42 | +0.08 (+1.26%) | 20,548,909 |
15 Apr 2022 | CNY | 6.4 | 6.4 | 6.28 | 6.34 | 6.34 | -0.06 (-0.94%) | 20,048,716 |
14 Apr 2022 | CNY | 6.42 | 6.48 | 6.34 | 6.4 | 6.4 | +0.04 (+0.63%) | 23,106,369 |
13 Apr 2022 | CNY | 6.31 | 6.45 | 6.25 | 6.36 | 6.36 | 0.0 (0.0%) | 18,971,755 |