Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | CNY | 5.43 | 5.5 | 5.42 | 5.47 | 5.47 | +0.02 (+0.37%) | 6,416,815 |
6 Jul 2022 | CNY | 5.45 | 5.46 | 5.38 | 5.45 | 5.45 | +0.04 (+0.74%) | 7,277,218 |
5 Jul 2022 | CNY | 5.43 | 5.49 | 5.41 | 5.41 | 5.41 | -0.03 (-0.55%) | 6,931,008 |
4 Jul 2022 | CNY | 5.41 | 5.46 | 5.36 | 5.44 | 5.44 | +0.04 (+0.74%) | 7,941,095 |
1 Jul 2022 | CNY | 5.36 | 5.46 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 8,473,121 |
30 Jun 2022 | CNY | 5.35 | 5.39 | 5.33 | 5.35 | 5.35 | -0.03 (-0.56%) | 7,508,400 |
29 Jun 2022 | CNY | 5.33 | 5.52 | 5.31 | 5.38 | 5.38 | +0.05 (+0.94%) | 12,922,921 |
28 Jun 2022 | CNY | 5.33 | 5.36 | 5.31 | 5.33 | 5.33 | +0.02 (+0.38%) | 6,701,295 |
27 Jun 2022 | CNY | 5.34 | 5.37 | 5.31 | 5.31 | 5.31 | -0.01 (-0.19%) | 13,376,985 |
24 Jun 2022 | CNY | 5.33 | 5.33 | 5.29 | 5.32 | 5.32 | 0.0 (0.0%) | 4,287,487 |
23 Jun 2022 | CNY | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | +0.01 (+0.19%) | 4,684,047 |
22 Jun 2022 | CNY | 5.36 | 5.38 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 4,872,024 |
21 Jun 2022 | CNY | 5.39 | 5.4 | 5.33 | 5.37 | 5.37 | -0.02 (-0.37%) | 4,805,400 |
20 Jun 2022 | CNY | 5.36 | 5.39 | 5.31 | 5.39 | 5.39 | +0.03 (+0.56%) | 4,798,156 |
17 Jun 2022 | CNY | 5.39 | 5.41 | 5.3 | 5.36 | 5.36 | -0.02 (-0.37%) | 8,137,546 |
16 Jun 2022 | CNY | 5.43 | 5.47 | 5.37 | 5.38 | 5.38 | -0.06 (-1.10%) | 7,209,700 |
15 Jun 2022 | CNY | 5.44 | 5.51 | 5.39 | 5.44 | 5.44 | +0.01 (+0.18%) | 9,191,854 |
14 Jun 2022 | CNY | 5.35 | 5.43 | 5.32 | 5.43 | 5.43 | +0.05 (+0.93%) | 6,213,501 |
13 Jun 2022 | CNY | 5.46 | 5.46 | 5.32 | 5.38 | 5.38 | -0.09 (-1.65%) | 9,172,500 |
10 Jun 2022 | CNY | 5.42 | 5.5 | 5.37 | 5.47 | 5.47 | -0.21 (-3.70%) | 10,253,062 |
9 Jun 2022 | CNY | 5.69 | 5.73 | 5.64 | 5.68 | 5.68 | -0.02 (-0.35%) | 9,525,606 |
8 Jun 2022 | CNY | 5.65 | 5.72 | 5.63 | 5.7 | 5.7 | +0.05 (+0.88%) | 7,015,795 |
7 Jun 2022 | CNY | 5.73 | 5.73 | 5.64 | 5.65 | 5.65 | -0.07 (-1.22%) | 7,229,926 |
6 Jun 2022 | CNY | 5.71 | 5.74 | 5.69 | 5.72 | 5.72 | -0.02 (-0.35%) | 6,721,207 |
2 Jun 2022 | CNY | 5.74 | 5.75 | 5.67 | 5.74 | 5.74 | +0.04 (+0.70%) | 6,555,627 |
1 Jun 2022 | CNY | 5.75 | 5.75 | 5.66 | 5.7 | 5.7 | -0.06 (-1.04%) | 5,689,800 |
31 May 2022 | CNY | 5.73 | 5.78 | 5.7 | 5.76 | 5.76 | +0.03 (+0.52%) | 5,511,600 |
30 May 2022 | CNY | 5.72 | 5.74 | 5.68 | 5.73 | 5.73 | +0.05 (+0.88%) | 5,437,507 |
27 May 2022 | CNY | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | +0.02 (+0.35%) | 5,697,100 |
26 May 2022 | CNY | 5.57 | 5.72 | 5.56 | 5.66 | 5.66 | +0.09 (+1.62%) | 10,798,200 |