Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 5.86 | 5.99 | 5.71 | 5.75 | 5.75 | -0.14 (-2.38%) | 63,712,062 |
11 Jul 2022 | CNY | 5.7 | 6.04 | 5.66 | 5.89 | 5.89 | +0.18 (+3.15%) | 84,172,724 |
8 Jul 2022 | CNY | 5.56 | 5.75 | 5.56 | 5.71 | 5.71 | +0.16 (+2.88%) | 59,896,500 |
7 Jul 2022 | CNY | 5.59 | 5.64 | 5.49 | 5.55 | 5.55 | +0.03 (+0.54%) | 33,611,455 |
6 Jul 2022 | CNY | 5.68 | 5.72 | 5.45 | 5.52 | 5.52 | -0.19 (-3.33%) | 40,799,800 |
5 Jul 2022 | CNY | 5.53 | 5.74 | 5.49 | 5.71 | 5.71 | +0.14 (+2.51%) | 57,425,802 |
4 Jul 2022 | CNY | 5.63 | 5.74 | 5.52 | 5.57 | 5.57 | -0.06 (-1.07%) | 46,579,087 |
1 Jul 2022 | CNY | 5.6 | 5.81 | 5.58 | 5.63 | 5.63 | -0.04 (-0.71%) | 57,167,900 |
30 Jun 2022 | CNY | 5.5 | 5.85 | 5.45 | 5.67 | 5.67 | +0.28 (+5.19%) | 77,775,355 |
29 Jun 2022 | CNY | 5.5 | 5.56 | 5.38 | 5.39 | 5.39 | -0.23 (-4.09%) | 52,830,300 |
28 Jun 2022 | CNY | 5.26 | 5.75 | 5.24 | 5.62 | 5.62 | +0.39 (+7.46%) | 89,602,600 |
27 Jun 2022 | CNY | 5.26 | 5.29 | 5.21 | 5.23 | 5.23 | +0.02 (+0.38%) | 17,699,400 |
24 Jun 2022 | CNY | 5.25 | 5.25 | 5.17 | 5.21 | 5.21 | -0.01 (-0.19%) | 13,071,900 |
23 Jun 2022 | CNY | 5.18 | 5.23 | 5.09 | 5.22 | 5.22 | +0.05 (+0.97%) | 19,228,700 |
22 Jun 2022 | CNY | 5.22 | 5.23 | 5.15 | 5.17 | 5.17 | -0.03 (-0.58%) | 15,560,103 |
21 Jun 2022 | CNY | 5.25 | 5.33 | 5.16 | 5.2 | 5.2 | -0.03 (-0.57%) | 19,856,900 |
20 Jun 2022 | CNY | 5.25 | 5.28 | 5.18 | 5.23 | 5.23 | +0.06 (+1.16%) | 20,652,887 |
17 Jun 2022 | CNY | 5.18 | 5.22 | 5.11 | 5.17 | 5.17 | -0.02 (-0.39%) | 18,030,187 |
16 Jun 2022 | CNY | 5.2 | 5.24 | 5.16 | 5.19 | 5.19 | -0.01 (-0.19%) | 18,403,700 |
15 Jun 2022 | CNY | 5.27 | 5.31 | 5.19 | 5.2 | 5.2 | -0.12 (-2.26%) | 27,616,441 |
14 Jun 2022 | CNY | 5.14 | 5.34 | 5.12 | 5.32 | 5.32 | +0.11 (+2.11%) | 29,565,436 |
13 Jun 2022 | CNY | 5.36 | 5.39 | 5.13 | 5.21 | 5.21 | -0.15 (-2.80%) | 35,562,300 |
10 Jun 2022 | CNY | 5.31 | 5.42 | 5.22 | 5.36 | 5.36 | +0.04 (+0.75%) | 26,062,800 |
9 Jun 2022 | CNY | 5.46 | 5.5 | 5.31 | 5.32 | 5.32 | -0.15 (-2.74%) | 30,598,402 |
8 Jun 2022 | CNY | 5.41 | 5.61 | 5.36 | 5.47 | 5.47 | +0.01 (+0.18%) | 37,862,050 |
7 Jun 2022 | CNY | 5.51 | 5.57 | 5.37 | 5.46 | 5.46 | -0.04 (-0.73%) | 38,131,000 |
6 Jun 2022 | CNY | 5.27 | 5.5 | 5.25 | 5.5 | 5.5 | +0.18 (+3.38%) | 50,396,010 |
2 Jun 2022 | CNY | 5.36 | 5.41 | 5.27 | 5.32 | 5.32 | -0.06 (-1.12%) | 26,219,700 |
1 Jun 2022 | CNY | 5.36 | 5.45 | 5.26 | 5.38 | 5.38 | -0.07 (-1.28%) | 39,912,210 |
31 May 2022 | CNY | 5.46 | 5.54 | 5.38 | 5.45 | 5.45 | +0.03 (+0.55%) | 32,149,302 |