Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 5.78 | 5.92 | 5.67 | 5.86 | 5.86 | -0.01 (-0.17%) | 15,383,500 |
27 May 2022 | CNY | 5.61 | 6 | 5.61 | 5.87 | 5.87 | +0.25 (+4.45%) | 21,198,614 |
26 May 2022 | CNY | 5.57 | 5.78 | 5.44 | 5.62 | 5.62 | +0.04 (+0.72%) | 12,646,567 |
25 May 2022 | CNY | 5.4 | 5.58 | 5.36 | 5.58 | 5.58 | +0.18 (+3.33%) | 7,877,690 |
24 May 2022 | CNY | 5.59 | 5.67 | 5.4 | 5.4 | 5.4 | -0.16 (-2.88%) | 11,294,706 |
23 May 2022 | CNY | 5.43 | 5.6 | 5.42 | 5.56 | 5.56 | +0.13 (+2.39%) | 9,028,230 |
20 May 2022 | CNY | 5.35 | 5.48 | 5.33 | 5.43 | 5.43 | +0.09 (+1.69%) | 9,846,612 |
19 May 2022 | CNY | 5.22 | 5.34 | 5.2 | 5.34 | 5.34 | +0.06 (+1.14%) | 7,961,534 |
18 May 2022 | CNY | 5.22 | 5.35 | 5.18 | 5.28 | 5.28 | +0.1 (+1.93%) | 9,775,904 |
17 May 2022 | CNY | 5.28 | 5.3 | 5.13 | 5.18 | 5.18 | -0.1 (-1.89%) | 6,748,303 |
16 May 2022 | CNY | 5.31 | 5.36 | 5.26 | 5.28 | 5.28 | -0.03 (-0.56%) | 8,485,472 |
13 May 2022 | CNY | 5.28 | 5.35 | 5.18 | 5.31 | 5.31 | +0.04 (+0.76%) | 8,448,743 |
12 May 2022 | CNY | 5.2 | 5.31 | 5.18 | 5.27 | 5.27 | +0.01 (+0.19%) | 6,669,636 |
11 May 2022 | CNY | 5.29 | 5.41 | 5.23 | 5.26 | 5.26 | 0.0 (0.0%) | 9,738,840 |
10 May 2022 | CNY | 5.11 | 5.26 | 5.08 | 5.26 | 5.26 | +0.07 (+1.35%) | 9,557,502 |
9 May 2022 | CNY | 5.13 | 5.23 | 5.12 | 5.19 | 5.19 | +0.05 (+0.97%) | 7,093,854 |
6 May 2022 | CNY | 5.15 | 5.2 | 5.12 | 5.14 | 5.14 | -0.19 (-3.56%) | 8,958,677 |
5 May 2022 | CNY | 5.4 | 5.44 | 5.25 | 5.33 | 5.33 | -0.17 (-3.09%) | 12,549,959 |
29 Apr 2022 | CNY | 5.16 | 5.63 | 5.14 | 5.5 | 5.5 | +0.33 (+6.38%) | 14,585,056 |
28 Apr 2022 | CNY | 5.26 | 5.3 | 5.08 | 5.17 | 5.17 | -0.19 (-3.54%) | 10,725,126 |
27 Apr 2022 | CNY | 5.38 | 5.38 | 5.07 | 5.36 | 5.36 | -0.15 (-2.72%) | 18,213,921 |
26 Apr 2022 | CNY | 5.69 | 5.75 | 5.42 | 5.51 | 5.51 | -0.16 (-2.82%) | 12,949,769 |
25 Apr 2022 | CNY | 6.09 | 6.09 | 5.66 | 5.67 | 5.67 | -0.49 (-7.95%) | 9,567,868 |
22 Apr 2022 | CNY | 6.07 | 6.2 | 6 | 6.16 | 6.16 | +0.08 (+1.32%) | 8,734,676 |
21 Apr 2022 | CNY | 6.39 | 6.41 | 6.08 | 6.08 | 6.08 | -0.25 (-3.95%) | 8,750,904 |
20 Apr 2022 | CNY | 6.38 | 6.41 | 6.25 | 6.33 | 6.33 | -0.01 (-0.16%) | 5,792,813 |
19 Apr 2022 | CNY | 6.3 | 6.4 | 6.23 | 6.34 | 6.34 | +0.04 (+0.63%) | 4,238,662 |
18 Apr 2022 | CNY | 6.26 | 6.35 | 6.12 | 6.3 | 6.3 | +0.04 (+0.64%) | 5,260,076 |
15 Apr 2022 | CNY | 6.4 | 6.41 | 6.23 | 6.26 | 6.26 | -0.16 (-2.49%) | 6,410,068 |
14 Apr 2022 | CNY | 6.36 | 6.46 | 6.35 | 6.42 | 6.42 | +0.07 (+1.10%) | 4,631,211 |