Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | CNY | 5.88 | 5.89 | 5.58 | 5.61 | 5.61 | -0.28 (-4.75%) | 1,351,514 |
23 May 2022 | CNY | 5.86 | 5.96 | 5.79 | 5.89 | 5.89 | +0.1 (+1.73%) | 1,665,100 |
20 May 2022 | CNY | 5.74 | 5.87 | 5.74 | 5.79 | 5.79 | +0.01 (+0.17%) | 1,499,900 |
19 May 2022 | CNY | 5.66 | 5.83 | 5.6 | 5.78 | 5.78 | +0.1 (+1.76%) | 1,650,100 |
18 May 2022 | CNY | 5.5 | 5.75 | 5.48 | 5.68 | 5.68 | +0.13 (+2.34%) | 1,799,300 |
17 May 2022 | CNY | 5.56 | 5.75 | 5.47 | 5.55 | 5.55 | -0.08 (-1.42%) | 1,499,300 |
16 May 2022 | CNY | 5.61 | 5.69 | 5.54 | 5.63 | 5.63 | +0.06 (+1.08%) | 2,034,100 |
13 May 2022 | CNY | 5.59 | 5.7 | 5.51 | 5.57 | 5.57 | +0.03 (+0.54%) | 2,172,000 |
12 May 2022 | CNY | 5.39 | 5.55 | 5.39 | 5.54 | 5.54 | +0.1 (+1.84%) | 2,174,100 |
11 May 2022 | CNY | 5.49 | 5.66 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 2,601,000 |
10 May 2022 | CNY | 5.45 | 5.56 | 5.43 | 5.47 | 5.47 | -0.01 (-0.18%) | 2,488,000 |
9 May 2022 | CNY | 5.34 | 5.6 | 5.32 | 5.48 | 5.48 | +0.08 (+1.48%) | 2,967,000 |
6 May 2022 | CNY | 5.36 | 5.72 | 5.23 | 5.4 | 5.4 | +0.03 (+0.56%) | 4,589,000 |
5 May 2022 | CNY | 5.3 | 5.49 | 5.22 | 5.37 | 5.37 | +0.07 (+1.32%) | 3,590,700 |
29 Apr 2022 | CNY | 5.02 | 5.3 | 5.02 | 5.3 | 5.3 | +0.23 (+4.54%) | 5,019,200 |
28 Apr 2022 | CNY | 5.28 | 5.31 | 5 | 5.07 | 5.07 | -0.34 (-6.28%) | 8,006,361 |
27 Apr 2022 | CNY | 5.38 | 5.46 | 5.38 | 5.41 | 5.41 | -0.57 (-9.53%) | 9,090,400 |
26 Apr 2022 | CNY | 6.4 | 6.5 | 5.98 | 5.98 | 5.98 | -0.66 (-9.94%) | 7,451,800 |
25 Apr 2022 | CNY | 7.16 | 7.58 | 6.55 | 6.64 | 6.64 | -0.3 (-4.32%) | 18,903,000 |
22 Apr 2022 | CNY | 6.37 | 6.94 | 6.21 | 6.94 | 6.94 | +0.63 (+9.98%) | 6,798,900 |
21 Apr 2022 | CNY | 6.47 | 6.64 | 6.3 | 6.31 | 6.31 | -0.14 (-2.17%) | 3,122,100 |
20 Apr 2022 | CNY | 6.48 | 6.68 | 6.37 | 6.45 | 6.45 | -0.03 (-0.46%) | 2,238,600 |
19 Apr 2022 | CNY | 6.31 | 6.5 | 6.17 | 6.48 | 6.48 | +0.26 (+4.18%) | 2,242,700 |
18 Apr 2022 | CNY | 6.06 | 6.26 | 5.94 | 6.22 | 6.22 | +0.1 (+1.63%) | 1,696,400 |
15 Apr 2022 | CNY | 6.4 | 6.41 | 6.11 | 6.12 | 6.12 | -0.21 (-3.32%) | 1,886,600 |
14 Apr 2022 | CNY | 6.3 | 6.37 | 6.29 | 6.33 | 6.33 | +0.03 (+0.48%) | 966,100 |
13 Apr 2022 | CNY | 6.44 | 6.44 | 6.25 | 6.3 | 6.3 | -0.14 (-2.17%) | 1,444,300 |
12 Apr 2022 | CNY | 6.38 | 6.45 | 6.15 | 6.44 | 6.44 | +0.15 (+2.38%) | 1,451,600 |
11 Apr 2022 | CNY | 6.44 | 6.44 | 6.22 | 6.29 | 6.29 | -0.1 (-1.56%) | 1,690,400 |
8 Apr 2022 | CNY | 6.52 | 6.61 | 6.31 | 6.39 | 6.39 | -0.12 (-1.84%) | 1,677,207 |