Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | CNY | 6.32 | 6.37 | 6.15 | 6.22 | 6.22 | -0.06 (-0.96%) | 4,810,000 |
26 May 2022 | CNY | 6.4 | 6.43 | 6.2 | 6.28 | 6.28 | -0.07 (-1.10%) | 4,387,050 |
25 May 2022 | CNY | 6.1 | 6.35 | 6.1 | 6.35 | 6.35 | +0.18 (+2.92%) | 6,727,050 |
24 May 2022 | CNY | 6.43 | 6.6 | 6.14 | 6.17 | 6.17 | -0.21 (-3.29%) | 9,420,858 |
23 May 2022 | CNY | 6.26 | 6.42 | 6.2 | 6.38 | 6.38 | +0.13 (+2.08%) | 6,813,715 |
20 May 2022 | CNY | 6.27 | 6.36 | 6.2 | 6.25 | 6.25 | -0.03 (-0.48%) | 5,551,900 |
19 May 2022 | CNY | 6.11 | 6.29 | 6.06 | 6.28 | 6.28 | +0.06 (+0.96%) | 7,236,550 |
18 May 2022 | CNY | 6.11 | 6.3 | 6.06 | 6.22 | 6.22 | +0.13 (+2.13%) | 8,158,900 |
17 May 2022 | CNY | 6.06 | 6.15 | 6 | 6.09 | 6.09 | +0.01 (+0.16%) | 6,560,400 |
16 May 2022 | CNY | 5.96 | 6.2 | 5.9 | 6.08 | 6.08 | +0.17 (+2.88%) | 10,046,800 |
13 May 2022 | CNY | 5.69 | 5.91 | 5.69 | 5.91 | 5.91 | +0.22 (+3.87%) | 8,528,850 |
12 May 2022 | CNY | 5.6 | 5.8 | 5.56 | 5.69 | 5.69 | +0.07 (+1.25%) | 5,225,500 |
11 May 2022 | CNY | 5.61 | 5.82 | 5.6 | 5.62 | 5.62 | +0.03 (+0.54%) | 7,991,350 |
10 May 2022 | CNY | 5.5 | 5.62 | 5.41 | 5.59 | 5.59 | +0.05 (+0.90%) | 4,893,500 |
9 May 2022 | CNY | 5.44 | 5.62 | 5.44 | 5.54 | 5.54 | +0.01 (+0.18%) | 4,531,200 |
6 May 2022 | CNY | 5.45 | 5.63 | 5.41 | 5.53 | 5.53 | -0.11 (-1.95%) | 5,643,600 |
5 May 2022 | CNY | 5.51 | 5.72 | 5.42 | 5.64 | 5.64 | +0.23 (+4.25%) | 8,469,366 |
29 Apr 2022 | CNY | 5.09 | 5.48 | 5.09 | 5.41 | 5.41 | +0.35 (+6.92%) | 10,838,650 |
28 Apr 2022 | CNY | 5.17 | 5.28 | 4.96 | 5.06 | 5.06 | -0.26 (-4.89%) | 8,854,750 |
27 Apr 2022 | CNY | 5.11 | 5.39 | 4.86 | 5.32 | 5.32 | -0.07 (-1.30%) | 13,187,325 |
26 Apr 2022 | CNY | 5.96 | 6 | 5.39 | 5.39 | 5.39 | -0.6 (-10.02%) | 15,184,550 |
25 Apr 2022 | CNY | 6.5 | 6.52 | 5.99 | 5.99 | 5.99 | -0.67 (-10.06%) | 18,275,360 |
22 Apr 2022 | CNY | 6.45 | 6.68 | 6.37 | 6.66 | 6.66 | +0.23 (+3.58%) | 23,039,352 |
21 Apr 2022 | CNY | 6.36 | 6.66 | 6.22 | 6.43 | 6.43 | -0.09 (-1.38%) | 19,311,600 |
20 Apr 2022 | CNY | 6.3 | 6.63 | 6.29 | 6.52 | 6.52 | +0.05 (+0.77%) | 24,526,675 |
19 Apr 2022 | CNY | 6.78 | 7.1 | 6.42 | 6.47 | 6.47 | -0.12 (-1.82%) | 39,595,591 |
18 Apr 2022 | CNY | 6.48 | 6.59 | 6.1 | 6.59 | 6.59 | +0.6 (+10.02%) | 17,982,849 |
15 Apr 2022 | CNY | 5.88 | 6.02 | 5.83 | 5.99 | 5.99 | +0.07 (+1.18%) | 3,442,900 |
14 Apr 2022 | CNY | 5.89 | 5.98 | 5.87 | 5.92 | 5.92 | +0.07 (+1.20%) | 1,984,300 |
13 Apr 2022 | CNY | 5.97 | 5.97 | 5.83 | 5.85 | 5.85 | -0.11 (-1.85%) | 2,279,500 |