Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | CNY | 7.46 | 7.96 | 7.44 | 7.82 | 7.82 | +0.23 (+3.03%) | 61,406,444 |
18 May 2022 | CNY | 7.35 | 7.64 | 7.3 | 7.59 | 7.59 | +0.29 (+3.97%) | 41,368,430 |
17 May 2022 | CNY | 7.19 | 7.34 | 7.14 | 7.3 | 7.3 | +0.14 (+1.96%) | 18,922,558 |
16 May 2022 | CNY | 7.3 | 7.35 | 7.05 | 7.16 | 7.16 | -0.09 (-1.24%) | 18,188,678 |
13 May 2022 | CNY | 7.31 | 7.32 | 7.16 | 7.25 | 7.25 | -0.01 (-0.14%) | 16,175,515 |
12 May 2022 | CNY | 7.32 | 7.42 | 7.15 | 7.26 | 7.26 | -0.04 (-0.55%) | 25,844,195 |
11 May 2022 | CNY | 7.1 | 7.6 | 7.08 | 7.3 | 7.3 | +0.26 (+3.69%) | 46,078,219 |
10 May 2022 | CNY | 6.7 | 7.07 | 6.68 | 7.04 | 7.04 | +0.24 (+3.53%) | 27,301,912 |
9 May 2022 | CNY | 6.73 | 6.84 | 6.69 | 6.8 | 6.8 | +0.06 (+0.89%) | 11,441,477 |
6 May 2022 | CNY | 6.74 | 6.78 | 6.6 | 6.74 | 6.74 | -0.14 (-2.03%) | 17,587,721 |
5 May 2022 | CNY | 6.89 | 7.03 | 6.84 | 6.88 | 6.88 | -0.04 (-0.58%) | 25,719,826 |
29 Apr 2022 | CNY | 6.76 | 6.92 | 6.65 | 6.92 | 6.92 | +0.26 (+3.90%) | 33,533,590 |
28 Apr 2022 | CNY | 6.6 | 6.77 | 6.53 | 6.66 | 6.66 | -0.02 (-0.30%) | 29,162,539 |
27 Apr 2022 | CNY | 6.14 | 6.7 | 6.14 | 6.68 | 6.68 | +0.47 (+7.57%) | 41,362,176 |
26 Apr 2022 | CNY | 6.41 | 6.56 | 6.19 | 6.21 | 6.21 | -0.13 (-2.05%) | 35,809,273 |
25 Apr 2022 | CNY | 6.85 | 6.94 | 6.33 | 6.34 | 6.34 | -0.68 (-9.69%) | 46,680,461 |
22 Apr 2022 | CNY | 6.97 | 7.08 | 6.82 | 7.02 | 7.02 | +0.05 (+0.72%) | 24,594,750 |
21 Apr 2022 | CNY | 7.45 | 7.47 | 6.93 | 6.97 | 6.97 | -0.36 (-4.91%) | 28,594,694 |
20 Apr 2022 | CNY | 7.52 | 7.56 | 7.3 | 7.33 | 7.33 | -0.21 (-2.79%) | 15,512,209 |
19 Apr 2022 | CNY | 7.5 | 7.65 | 7.48 | 7.54 | 7.54 | +0.08 (+1.07%) | 19,858,978 |
18 Apr 2022 | CNY | 7.25 | 7.53 | 7.18 | 7.46 | 7.46 | +0.11 (+1.50%) | 20,078,674 |
15 Apr 2022 | CNY | 7.49 | 7.49 | 7.31 | 7.35 | 7.35 | -0.15 (-2%) | 21,188,422 |
14 Apr 2022 | CNY | 7.66 | 7.69 | 7.46 | 7.5 | 7.5 | -0.09 (-1.19%) | 23,141,269 |
13 Apr 2022 | CNY | 7.74 | 7.78 | 7.58 | 7.59 | 7.59 | -0.22 (-2.82%) | 18,221,636 |
12 Apr 2022 | CNY | 7.68 | 7.83 | 7.53 | 7.81 | 7.81 | +0.14 (+1.83%) | 25,645,850 |
11 Apr 2022 | CNY | 8.23 | 8.23 | 7.63 | 7.67 | 7.67 | -0.59 (-7.14%) | 43,227,026 |
8 Apr 2022 | CNY | 8.32 | 8.37 | 8.11 | 8.26 | 8.26 | -0.06 (-0.72%) | 20,220,837 |
7 Apr 2022 | CNY | 8.57 | 8.58 | 8.31 | 8.32 | 8.32 | -0.28 (-3.26%) | 22,681,704 |
6 Apr 2022 | CNY | 8.6 | 8.63 | 8.5 | 8.6 | 8.6 | -0.01 (-0.12%) | 17,272,822 |
1 Apr 2022 | CNY | 8.56 | 8.72 | 8.5 | 8.61 | 8.61 | -0.02 (-0.23%) | 16,884,946 |