Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | CNY | 6.95 | 7.11 | 6.86 | 6.9 | 6.9 | -0.06 (-0.86%) | 5,304,298 |
21 Jun 2022 | CNY | 6.96 | 7.2 | 6.88 | 6.96 | 6.96 | -0.03 (-0.43%) | 4,355,300 |
20 Jun 2022 | CNY | 6.93 | 7.05 | 6.87 | 6.99 | 6.99 | +0.04 (+0.58%) | 5,338,500 |
17 Jun 2022 | CNY | 6.98 | 7.07 | 6.93 | 6.95 | 6.95 | -0.08 (-1.14%) | 3,762,100 |
16 Jun 2022 | CNY | 7.05 | 7.14 | 7.01 | 7.03 | 7.03 | -0.06 (-0.85%) | 4,774,009 |
15 Jun 2022 | CNY | 7.19 | 7.23 | 7.09 | 7.09 | 7.09 | -0.15 (-2.07%) | 7,983,500 |
14 Jun 2022 | CNY | 6.94 | 7.24 | 6.82 | 7.24 | 7.24 | +0.23 (+3.28%) | 8,648,100 |
13 Jun 2022 | CNY | 7.06 | 7.14 | 6.95 | 7.01 | 7.01 | -0.14 (-1.96%) | 6,450,460 |
10 Jun 2022 | CNY | 7 | 7.24 | 6.81 | 7.15 | 7.15 | +0.11 (+1.56%) | 7,587,610 |
9 Jun 2022 | CNY | 7 | 7.27 | 6.94 | 7.04 | 7.04 | +0.05 (+0.72%) | 7,480,074 |
8 Jun 2022 | CNY | 7.04 | 7.11 | 6.86 | 6.99 | 6.99 | -0.04 (-0.57%) | 4,005,600 |
7 Jun 2022 | CNY | 7.05 | 7.12 | 6.95 | 7.03 | 7.03 | -0.05 (-0.71%) | 3,874,800 |
6 Jun 2022 | CNY | 7 | 7.14 | 6.96 | 7.08 | 7.08 | +0.07 (+1.00%) | 4,507,110 |
2 Jun 2022 | CNY | 6.97 | 7.02 | 6.87 | 7.01 | 7.01 | +0.04 (+0.57%) | 3,853,600 |
1 Jun 2022 | CNY | 6.93 | 7.03 | 6.91 | 6.97 | 6.97 | -0.02 (-0.29%) | 3,635,300 |
31 May 2022 | CNY | 6.96 | 7.03 | 6.86 | 6.99 | 6.99 | +0.05 (+0.72%) | 4,241,600 |
30 May 2022 | CNY | 6.95 | 6.97 | 6.8 | 6.94 | 6.94 | +0.02 (+0.29%) | 4,154,402 |
27 May 2022 | CNY | 6.87 | 6.93 | 6.77 | 6.92 | 6.92 | +0.11 (+1.62%) | 5,279,201 |
26 May 2022 | CNY | 6.71 | 6.84 | 6.63 | 6.81 | 6.81 | +0.1 (+1.49%) | 4,402,601 |
25 May 2022 | CNY | 6.45 | 6.72 | 6.45 | 6.71 | 6.71 | +0.22 (+3.39%) | 4,157,852 |
24 May 2022 | CNY | 6.89 | 6.9 | 6.48 | 6.49 | 6.49 | -0.35 (-5.12%) | 5,083,101 |
23 May 2022 | CNY | 6.75 | 6.86 | 6.7 | 6.84 | 6.84 | +0.11 (+1.63%) | 3,796,096 |
20 May 2022 | CNY | 6.76 | 6.8 | 6.7 | 6.73 | 6.73 | -0.03 (-0.44%) | 3,160,701 |
19 May 2022 | CNY | 6.62 | 6.78 | 6.58 | 6.76 | 6.76 | +0.04 (+0.60%) | 3,299,234 |
18 May 2022 | CNY | 6.72 | 6.79 | 6.66 | 6.72 | 6.72 | +0.03 (+0.45%) | 3,926,602 |
17 May 2022 | CNY | 6.73 | 6.84 | 6.63 | 6.69 | 6.69 | -0.06 (-0.89%) | 5,651,801 |
16 May 2022 | CNY | 6.83 | 6.88 | 6.72 | 6.75 | 6.75 | -0.1 (-1.46%) | 5,451,701 |
13 May 2022 | CNY | 6.62 | 6.89 | 6.62 | 6.85 | 6.85 | +0.31 (+4.74%) | 9,647,311 |
12 May 2022 | CNY | 6.37 | 6.85 | 6.36 | 6.54 | 6.54 | +0.15 (+2.35%) | 7,817,400 |
11 May 2022 | CNY | 6.46 | 6.57 | 6.36 | 6.39 | 6.39 | -0.07 (-1.08%) | 5,348,900 |