Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 5.63 | 5.64 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 3,283,704 |
11 Jul 2022 | CNY | 5.73 | 5.73 | 5.58 | 5.6 | 5.6 | -0.12 (-2.10%) | 4,528,592 |
8 Jul 2022 | CNY | 5.75 | 5.85 | 5.72 | 5.72 | 5.72 | -0.01 (-0.17%) | 4,702,809 |
7 Jul 2022 | CNY | 5.74 | 5.78 | 5.68 | 5.73 | 5.73 | +0.01 (+0.17%) | 3,878,496 |
6 Jul 2022 | CNY | 5.81 | 5.84 | 5.7 | 5.72 | 5.72 | -0.09 (-1.55%) | 4,547,582 |
5 Jul 2022 | CNY | 5.86 | 5.92 | 5.76 | 5.81 | 5.81 | -0.07 (-1.19%) | 4,870,100 |
4 Jul 2022 | CNY | 5.86 | 5.92 | 5.81 | 5.88 | 5.88 | -0.01 (-0.17%) | 4,950,163 |
1 Jul 2022 | CNY | 6 | 6 | 5.87 | 5.89 | 5.89 | -0.11 (-1.83%) | 5,896,309 |
30 Jun 2022 | CNY | 6.01 | 6.14 | 5.98 | 6 | 6 | +0.04 (+0.67%) | 7,496,000 |
29 Jun 2022 | CNY | 6.15 | 6.18 | 5.96 | 5.96 | 5.96 | -0.17 (-2.77%) | 9,388,555 |
28 Jun 2022 | CNY | 6.19 | 6.22 | 6.06 | 6.13 | 6.13 | -0.06 (-0.97%) | 14,202,066 |
27 Jun 2022 | CNY | 5.85 | 6.44 | 5.85 | 6.19 | 6.19 | +0.34 (+5.81%) | 18,548,216 |
24 Jun 2022 | CNY | 5.9 | 5.92 | 5.82 | 5.85 | 5.85 | -0.01 (-0.17%) | 4,788,316 |
23 Jun 2022 | CNY | 5.74 | 5.88 | 5.69 | 5.86 | 5.86 | +0.12 (+2.09%) | 5,966,835 |
22 Jun 2022 | CNY | 5.95 | 5.98 | 5.7 | 5.74 | 5.74 | -0.21 (-3.53%) | 7,488,014 |
21 Jun 2022 | CNY | 6.08 | 6.08 | 5.91 | 5.95 | 5.95 | -0.13 (-2.14%) | 8,281,456 |
20 Jun 2022 | CNY | 6.06 | 6.17 | 6 | 6.08 | 6.08 | +0.04 (+0.66%) | 12,683,606 |
17 Jun 2022 | CNY | 6.19 | 6.22 | 5.95 | 6.04 | 6.04 | -0.26 (-4.13%) | 19,577,848 |
16 Jun 2022 | CNY | 5.9 | 6.4 | 5.89 | 6.3 | 6.3 | +0.38 (+6.42%) | 22,431,739 |
15 Jun 2022 | CNY | 5.9 | 6 | 5.89 | 5.92 | 5.92 | +0.06 (+1.02%) | 10,400,944 |
14 Jun 2022 | CNY | 5.87 | 5.88 | 5.71 | 5.86 | 5.86 | -0.03 (-0.51%) | 6,919,012 |
13 Jun 2022 | CNY | 5.81 | 5.93 | 5.76 | 5.89 | 5.89 | +0.05 (+0.86%) | 7,430,456 |
10 Jun 2022 | CNY | 5.89 | 5.94 | 5.8 | 5.84 | 5.84 | 0.0 (0.0%) | 5,032,628 |
9 Jun 2022 | CNY | 5.97 | 6.01 | 5.81 | 5.84 | 5.84 | -0.16 (-2.67%) | 6,871,940 |
8 Jun 2022 | CNY | 6.04 | 6.08 | 5.86 | 6 | 6 | +0.01 (+0.17%) | 6,882,683 |
7 Jun 2022 | CNY | 6.09 | 6.1 | 5.97 | 5.99 | 5.99 | -0.1 (-1.64%) | 8,036,336 |
6 Jun 2022 | CNY | 5.96 | 6.13 | 5.91 | 6.09 | 6.09 | +0.09 (+1.50%) | 8,209,039 |
2 Jun 2022 | CNY | 5.92 | 6.01 | 5.81 | 6 | 6 | +0.05 (+0.84%) | 8,850,027 |
1 Jun 2022 | CNY | 5.97 | 6.04 | 5.92 | 5.95 | 5.95 | -0.03 (-0.50%) | 10,093,622 |
31 May 2022 | CNY | 5.86 | 6.03 | 5.78 | 5.98 | 5.98 | +0.12 (+2.05%) | 11,827,698 |