Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 May 2022 | CNY | 6.31 | 6.48 | 6.29 | 6.46 | 6.46 | +0.05 (+0.78%) | 4,031,200 |
9 May 2022 | CNY | 6.18 | 6.49 | 6.18 | 6.41 | 6.41 | +0.14 (+2.23%) | 4,069,800 |
6 May 2022 | CNY | 6.19 | 6.33 | 6.07 | 6.27 | 6.27 | +0.03 (+0.48%) | 4,714,700 |
5 May 2022 | CNY | 6.05 | 6.33 | 6.05 | 6.24 | 6.24 | +0.15 (+2.46%) | 5,958,010 |
29 Apr 2022 | CNY | 5.93 | 6.13 | 5.91 | 6.09 | 6.09 | +0.19 (+3.22%) | 5,949,830 |
28 Apr 2022 | CNY | 5.82 | 6.05 | 5.76 | 5.9 | 5.9 | +0.13 (+2.25%) | 5,704,530 |
27 Apr 2022 | CNY | 5.72 | 5.77 | 5.46 | 5.77 | 5.77 | +0.04 (+0.70%) | 4,591,790 |
26 Apr 2022 | CNY | 5.97 | 6.06 | 5.73 | 5.73 | 5.73 | -0.26 (-4.34%) | 4,584,300 |
25 Apr 2022 | CNY | 6.43 | 6.43 | 5.93 | 5.99 | 5.99 | -0.52 (-7.99%) | 5,831,700 |
22 Apr 2022 | CNY | 6.54 | 6.58 | 6.38 | 6.51 | 6.51 | -0.04 (-0.61%) | 4,130,728 |
21 Apr 2022 | CNY | 6.8 | 6.8 | 6.49 | 6.55 | 6.55 | -0.26 (-3.82%) | 4,798,500 |
20 Apr 2022 | CNY | 6.77 | 6.91 | 6.73 | 6.81 | 6.81 | +0.01 (+0.15%) | 3,846,600 |
19 Apr 2022 | CNY | 6.71 | 6.8 | 6.69 | 6.8 | 6.8 | +0.11 (+1.64%) | 3,810,600 |
18 Apr 2022 | CNY | 6.67 | 6.73 | 6.51 | 6.69 | 6.69 | +0.01 (+0.15%) | 3,896,002 |
15 Apr 2022 | CNY | 6.87 | 6.92 | 6.68 | 6.68 | 6.68 | -0.22 (-3.19%) | 5,301,600 |
14 Apr 2022 | CNY | 6.88 | 7 | 6.86 | 6.9 | 6.9 | +0.04 (+0.58%) | 3,708,601 |
13 Apr 2022 | CNY | 6.96 | 7.03 | 6.84 | 6.86 | 6.86 | -0.11 (-1.58%) | 4,034,000 |
12 Apr 2022 | CNY | 6.76 | 6.99 | 6.7 | 6.97 | 6.97 | +0.18 (+2.65%) | 4,439,000 |
11 Apr 2022 | CNY | 6.99 | 7.04 | 6.76 | 6.79 | 6.79 | -0.27 (-3.82%) | 5,383,100 |
8 Apr 2022 | CNY | 7.07 | 7.13 | 6.93 | 7.06 | 7.06 | -0.03 (-0.42%) | 4,892,100 |
7 Apr 2022 | CNY | 7.31 | 7.34 | 7.07 | 7.09 | 7.09 | -0.27 (-3.67%) | 7,208,300 |
6 Apr 2022 | CNY | 7.23 | 7.37 | 7.21 | 7.36 | 7.36 | +0.14 (+1.94%) | 6,150,800 |
1 Apr 2022 | CNY | 7.25 | 7.31 | 7.18 | 7.22 | 7.22 | -0.09 (-1.23%) | 5,502,300 |
31 Mar 2022 | CNY | 7.25 | 7.45 | 7.23 | 7.31 | 7.31 | +0.03 (+0.41%) | 5,783,400 |
30 Mar 2022 | CNY | 7.31 | 7.32 | 7.14 | 7.28 | 7.28 | -0.02 (-0.27%) | 6,133,400 |