Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | CNY | 6.07 | 6.19 | 5.94 | 6.15 | 6.15 | +0.08 (+1.32%) | 1,461,600 |
5 Jul 2022 | CNY | 6.16 | 6.28 | 5.99 | 6.07 | 6.07 | -0.04 (-0.65%) | 1,383,900 |
4 Jul 2022 | CNY | 6.12 | 6.15 | 6.02 | 6.11 | 6.11 | -0.01 (-0.16%) | 1,662,400 |
1 Jul 2022 | CNY | 6.12 | 6.14 | 6.02 | 6.12 | 6.12 | 0.0 (0.0%) | 907,400 |
30 Jun 2022 | CNY | 6.15 | 6.24 | 6.07 | 6.12 | 6.12 | +0.03 (+0.49%) | 1,247,100 |
29 Jun 2022 | CNY | 6.22 | 6.28 | 6.09 | 6.09 | 6.09 | -0.15 (-2.40%) | 1,703,600 |
28 Jun 2022 | CNY | 6.09 | 6.28 | 6.09 | 6.24 | 6.24 | +0.11 (+1.79%) | 1,656,800 |
27 Jun 2022 | CNY | 6.04 | 6.2 | 6.04 | 6.13 | 6.13 | +0.11 (+1.83%) | 1,435,700 |
24 Jun 2022 | CNY | 6.02 | 6.14 | 6.01 | 6.02 | 6.02 | -0.02 (-0.33%) | 1,428,100 |
23 Jun 2022 | CNY | 5.91 | 6.08 | 5.84 | 6.04 | 6.04 | +0.13 (+2.20%) | 1,729,000 |
22 Jun 2022 | CNY | 6.04 | 6.04 | 5.89 | 5.91 | 5.91 | -0.1 (-1.66%) | 972,400 |
21 Jun 2022 | CNY | 5.99 | 6.06 | 5.89 | 6.01 | 6.01 | +0.01 (+0.17%) | 1,354,800 |
20 Jun 2022 | CNY | 6 | 6.02 | 5.88 | 6 | 6 | +0.08 (+1.35%) | 1,382,500 |
17 Jun 2022 | CNY | 6.04 | 6.04 | 5.88 | 5.92 | 5.92 | -0.12 (-1.99%) | 1,286,000 |
16 Jun 2022 | CNY | 5.95 | 6.04 | 5.81 | 6.04 | 6.04 | +0.15 (+2.55%) | 1,379,100 |
15 Jun 2022 | CNY | 5.88 | 6.07 | 5.79 | 5.89 | 5.89 | +0.01 (+0.17%) | 1,749,100 |
14 Jun 2022 | CNY | 5.86 | 5.88 | 5.7 | 5.88 | 5.88 | 0.0 (0.0%) | 1,222,900 |
13 Jun 2022 | CNY | 5.9 | 5.98 | 5.79 | 5.88 | 5.88 | -0.01 (-0.17%) | 1,130,500 |
10 Jun 2022 | CNY | 5.8 | 5.94 | 5.78 | 5.89 | 5.89 | +0.07 (+1.20%) | 1,087,200 |
9 Jun 2022 | CNY | 5.95 | 5.95 | 5.75 | 5.82 | 5.82 | -0.09 (-1.52%) | 893,700 |
8 Jun 2022 | CNY | 5.97 | 6.03 | 5.8 | 5.91 | 5.91 | -0.02 (-0.34%) | 1,407,114 |
7 Jun 2022 | CNY | 6.04 | 6.06 | 5.86 | 5.93 | 5.93 | -0.08 (-1.33%) | 1,225,230 |
6 Jun 2022 | CNY | 6.06 | 6.07 | 5.94 | 6.01 | 6.01 | +0.07 (+1.18%) | 1,630,400 |
2 Jun 2022 | CNY | 5.94 | 6.05 | 5.8 | 5.94 | 5.94 | +0.06 (+1.02%) | 1,394,200 |
1 Jun 2022 | CNY | 5.91 | 5.99 | 5.82 | 5.88 | 5.88 | +0.02 (+0.34%) | 1,166,500 |
31 May 2022 | CNY | 5.88 | 5.88 | 5.75 | 5.86 | 5.86 | +0.01 (+0.17%) | 1,100,400 |
30 May 2022 | CNY | 5.83 | 5.93 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 965,400 |
27 May 2022 | CNY | 5.81 | 5.92 | 5.7 | 5.85 | 5.85 | -0.01 (-0.17%) | 1,018,700 |
26 May 2022 | CNY | 5.8 | 5.87 | 5.57 | 5.86 | 5.86 | +0.11 (+1.91%) | 1,586,500 |
25 May 2022 | CNY | 5.61 | 5.79 | 5.59 | 5.75 | 5.75 | +0.14 (+2.50%) | 1,329,500 |