Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | CNY | 7.27 | 7.7 | 7.17 | 7.36 | 7.36 | +0.09 (+1.24%) | 16,256,293 |
19 May 2022 | CNY | 7.1 | 7.39 | 7.04 | 7.27 | 7.27 | -0.06 (-0.82%) | 16,611,011 |
18 May 2022 | CNY | 6.73 | 7.33 | 6.73 | 7.33 | 7.33 | +0.67 (+10.06%) | 10,025,053 |
17 May 2022 | CNY | 6.79 | 6.79 | 6.57 | 6.66 | 6.66 | -0.1 (-1.48%) | 3,476,857 |
16 May 2022 | CNY | 6.83 | 6.89 | 6.69 | 6.76 | 6.76 | -0.07 (-1.02%) | 4,371,775 |
13 May 2022 | CNY | 6.79 | 6.89 | 6.74 | 6.83 | 6.83 | +0.03 (+0.44%) | 3,274,900 |
12 May 2022 | CNY | 6.67 | 6.91 | 6.66 | 6.8 | 6.8 | +0.09 (+1.34%) | 3,964,543 |
11 May 2022 | CNY | 6.79 | 6.95 | 6.71 | 6.71 | 6.71 | -0.07 (-1.03%) | 6,215,692 |
10 May 2022 | CNY | 6.61 | 6.82 | 6.52 | 6.78 | 6.78 | +0.11 (+1.65%) | 5,103,664 |
9 May 2022 | CNY | 6.63 | 6.79 | 6.6 | 6.67 | 6.67 | 0.0 (0.0%) | 4,579,960 |
6 May 2022 | CNY | 6.4 | 6.71 | 6.32 | 6.67 | 6.67 | +0.08 (+1.21%) | 8,933,565 |
5 May 2022 | CNY | 6.68 | 6.7 | 6.48 | 6.59 | 6.59 | -0.24 (-3.51%) | 9,811,599 |
29 Apr 2022 | CNY | 6.66 | 6.87 | 6.61 | 6.83 | 6.83 | +0.23 (+3.48%) | 5,557,136 |
28 Apr 2022 | CNY | 6.61 | 6.66 | 6.4 | 6.6 | 6.6 | -0.06 (-0.90%) | 4,486,438 |
27 Apr 2022 | CNY | 6.27 | 6.68 | 6.24 | 6.66 | 6.66 | +0.26 (+4.06%) | 7,377,145 |
26 Apr 2022 | CNY | 6.53 | 6.8 | 6.39 | 6.4 | 6.4 | -0.11 (-1.69%) | 6,483,339 |
25 Apr 2022 | CNY | 7.01 | 7.05 | 6.51 | 6.51 | 6.51 | -0.58 (-8.18%) | 9,591,817 |
22 Apr 2022 | CNY | 6.94 | 7.17 | 6.9 | 7.09 | 7.09 | +0.04 (+0.57%) | 7,409,207 |
21 Apr 2022 | CNY | 7.2 | 7.35 | 7.01 | 7.05 | 7.05 | -0.37 (-4.99%) | 11,437,957 |
20 Apr 2022 | CNY | 8 | 8 | 7.39 | 7.42 | 7.42 | -0.19 (-2.50%) | 17,370,546 |
19 Apr 2022 | CNY | 7.35 | 7.7 | 7.32 | 7.61 | 7.61 | +0.14 (+1.87%) | 11,279,440 |
18 Apr 2022 | CNY | 7.25 | 7.47 | 6.86 | 7.47 | 7.47 | +0.21 (+2.89%) | 11,316,062 |
15 Apr 2022 | CNY | 7.32 | 7.43 | 7.05 | 7.26 | 7.26 | -0.04 (-0.55%) | 8,839,481 |
14 Apr 2022 | CNY | 7.28 | 7.41 | 7.27 | 7.3 | 7.3 | +0.11 (+1.53%) | 5,385,612 |
13 Apr 2022 | CNY | 7.48 | 7.48 | 7.18 | 7.19 | 7.19 | -0.3 (-4.01%) | 6,788,245 |
12 Apr 2022 | CNY | 7.37 | 7.49 | 7.18 | 7.49 | 7.49 | +0.09 (+1.22%) | 7,492,502 |
11 Apr 2022 | CNY | 7.69 | 7.69 | 7.3 | 7.4 | 7.4 | -0.3 (-3.90%) | 7,271,601 |
8 Apr 2022 | CNY | 7.85 | 7.93 | 7.62 | 7.7 | 7.7 | -0.17 (-2.16%) | 7,630,157 |
7 Apr 2022 | CNY | 8.19 | 8.25 | 7.83 | 7.87 | 7.87 | -0.36 (-4.37%) | 9,523,970 |
6 Apr 2022 | CNY | 8.06 | 8.26 | 8.06 | 8.23 | 8.23 | +0.16 (+1.98%) | 7,261,760 |