Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 6.45 | 6.66 | 6.4 | 6.59 | 6.59 | +0.11 (+1.70%) | 2,745,920 |
19 May 2022 | CNY | 6.4 | 6.54 | 6.38 | 6.48 | 6.48 | +0.01 (+0.15%) | 1,980,338 |
18 May 2022 | CNY | 6.5 | 6.57 | 6.39 | 6.47 | 6.47 | +0.01 (+0.15%) | 2,377,300 |
17 May 2022 | CNY | 6.44 | 6.49 | 6.32 | 6.46 | 6.46 | +0.03 (+0.47%) | 1,824,500 |
16 May 2022 | CNY | 6.41 | 6.54 | 6.32 | 6.43 | 6.43 | +0.05 (+0.78%) | 2,543,100 |
13 May 2022 | CNY | 6.38 | 6.45 | 6.28 | 6.38 | 6.38 | -0.01 (-0.16%) | 1,570,840 |
12 May 2022 | CNY | 6.29 | 6.48 | 6.26 | 6.39 | 6.39 | +0.01 (+0.16%) | 2,781,380 |
11 May 2022 | CNY | 6.46 | 7.1 | 6.33 | 6.38 | 6.38 | -0.1 (-1.54%) | 5,883,000 |
10 May 2022 | CNY | 6.19 | 6.5 | 6.15 | 6.48 | 6.48 | +0.19 (+3.02%) | 3,164,460 |
9 May 2022 | CNY | 6.04 | 6.33 | 6.04 | 6.29 | 6.29 | +0.18 (+2.95%) | 4,610,340 |
6 May 2022 | CNY | 5.91 | 6.26 | 5.82 | 6.11 | 6.11 | +0.05 (+0.83%) | 4,201,360 |
5 May 2022 | CNY | 5.97 | 6.18 | 5.97 | 6.06 | 6.06 | +0.04 (+0.66%) | 3,747,240 |
29 Apr 2022 | CNY | 5.72 | 6.2 | 5.6 | 6.02 | 6.02 | +0.37 (+6.55%) | 4,111,740 |
28 Apr 2022 | CNY | 5.9 | 5.97 | 5.54 | 5.65 | 5.65 | -0.34 (-5.68%) | 4,212,300 |
27 Apr 2022 | CNY | 5.92 | 6 | 5.5 | 5.99 | 5.99 | +0.07 (+1.18%) | 5,174,080 |
26 Apr 2022 | CNY | 6.42 | 6.54 | 5.89 | 5.92 | 5.92 | -0.58 (-8.92%) | 5,192,120 |
25 Apr 2022 | CNY | 7.09 | 7.12 | 6.46 | 6.5 | 6.5 | -0.67 (-9.34%) | 4,151,760 |
22 Apr 2022 | CNY | 7.35 | 7.36 | 7.08 | 7.17 | 7.17 | -0.18 (-2.45%) | 2,716,600 |
21 Apr 2022 | CNY | 7.56 | 7.61 | 7.32 | 7.35 | 7.35 | -0.3 (-3.92%) | 2,723,040 |
20 Apr 2022 | CNY | 7.73 | 7.8 | 7.54 | 7.65 | 7.65 | +0.01 (+0.13%) | 2,796,480 |
19 Apr 2022 | CNY | 7.25 | 7.75 | 7.25 | 7.64 | 7.64 | +0.25 (+3.38%) | 3,511,840 |
18 Apr 2022 | CNY | 7.29 | 7.43 | 7 | 7.39 | 7.39 | +0.06 (+0.82%) | 2,628,500 |
15 Apr 2022 | CNY | 7.68 | 7.78 | 7.32 | 7.33 | 7.33 | -0.41 (-5.30%) | 5,109,860 |
14 Apr 2022 | CNY | 7.41 | 7.83 | 7.41 | 7.74 | 7.74 | +0.33 (+4.45%) | 4,979,360 |
13 Apr 2022 | CNY | 7.71 | 7.76 | 7.41 | 7.41 | 7.41 | -0.31 (-4.02%) | 2,933,440 |
12 Apr 2022 | CNY | 7.62 | 7.72 | 7.44 | 7.72 | 7.72 | +0.09 (+1.18%) | 2,828,140 |
11 Apr 2022 | CNY | 7.71 | 7.87 | 7.56 | 7.63 | 7.63 | -0.13 (-1.68%) | 4,540,260 |
8 Apr 2022 | CNY | 7.85 | 7.89 | 7.65 | 7.76 | 7.76 | -0.09 (-1.15%) | 3,717,097 |
7 Apr 2022 | CNY | 7.83 | 8.08 | 7.82 | 7.85 | 7.85 | -0.17 (-2.12%) | 5,323,820 |
6 Apr 2022 | CNY | 7.54 | 8.1 | 7.52 | 8.02 | 8.02 | +0.46 (+6.08%) | 8,182,002 |