Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 5.2 | 5.2 | 5.08 | 5.13 | 5.13 | -0.07 (-1.35%) | 4,249,120 |
1 Jul 2022 | CNY | 5.3 | 5.3 | 5.17 | 5.2 | 5.2 | -0.09 (-1.70%) | 5,587,680 |
30 Jun 2022 | CNY | 5.17 | 5.29 | 5.13 | 5.29 | 5.29 | +0.14 (+2.72%) | 5,475,300 |
29 Jun 2022 | CNY | 5.23 | 5.3 | 5.15 | 5.15 | 5.15 | -0.12 (-2.28%) | 4,254,800 |
28 Jun 2022 | CNY | 5.22 | 5.28 | 5.17 | 5.27 | 5.27 | +0.07 (+1.35%) | 3,792,100 |
27 Jun 2022 | CNY | 5.2 | 5.27 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 4,121,940 |
24 Jun 2022 | CNY | 5.17 | 5.2 | 5.13 | 5.19 | 5.19 | +0.04 (+0.78%) | 3,585,800 |
23 Jun 2022 | CNY | 5.14 | 5.19 | 5.06 | 5.15 | 5.15 | +0.01 (+0.19%) | 3,398,200 |
22 Jun 2022 | CNY | 5.25 | 5.3 | 5.13 | 5.14 | 5.14 | -0.12 (-2.28%) | 3,583,299 |
21 Jun 2022 | CNY | 5.17 | 5.27 | 5.13 | 5.26 | 5.26 | +0.08 (+1.54%) | 4,749,400 |
20 Jun 2022 | CNY | 5.2 | 5.27 | 5.14 | 5.18 | 5.18 | -0.03 (-0.58%) | 4,883,500 |
17 Jun 2022 | CNY | 5.3 | 5.38 | 5.16 | 5.21 | 5.21 | -0.13 (-2.43%) | 6,345,520 |
16 Jun 2022 | CNY | 5.24 | 5.39 | 5.19 | 5.34 | 5.34 | +0.13 (+2.50%) | 6,000,240 |
15 Jun 2022 | CNY | 5.16 | 5.27 | 5.15 | 5.21 | 5.21 | +0.05 (+0.97%) | 4,265,300 |
14 Jun 2022 | CNY | 5.16 | 5.18 | 5 | 5.16 | 5.16 | -0.04 (-0.77%) | 4,642,480 |
13 Jun 2022 | CNY | 5.22 | 5.24 | 5.12 | 5.2 | 5.2 | -0.04 (-0.76%) | 4,031,520 |
10 Jun 2022 | CNY | 5.17 | 5.32 | 5.17 | 5.24 | 5.24 | +0.06 (+1.16%) | 3,440,000 |
9 Jun 2022 | CNY | 5.2 | 5.28 | 5.14 | 5.18 | 5.18 | -0.08 (-1.52%) | 3,722,900 |
8 Jun 2022 | CNY | 5.33 | 5.33 | 5.16 | 5.26 | 5.26 | -0.05 (-0.94%) | 4,703,740 |
7 Jun 2022 | CNY | 5.29 | 5.35 | 5.25 | 5.31 | 5.31 | -0.01 (-0.19%) | 3,760,600 |
6 Jun 2022 | CNY | 5.32 | 5.37 | 5.2 | 5.32 | 5.32 | -0.06 (-1.12%) | 5,684,000 |
2 Jun 2022 | CNY | 5.44 | 5.49 | 5.35 | 5.38 | 5.38 | -0.1 (-1.82%) | 6,862,700 |
1 Jun 2022 | CNY | 5.31 | 5.53 | 5.29 | 5.48 | 5.48 | +0.12 (+2.24%) | 8,512,659 |
31 May 2022 | CNY | 5.25 | 5.41 | 5.21 | 5.36 | 5.36 | +0.09 (+1.71%) | 8,340,300 |
30 May 2022 | CNY | 5.21 | 5.3 | 5.16 | 5.27 | 5.27 | +0.02 (+0.38%) | 9,304,280 |
27 May 2022 | CNY | 5.08 | 5.26 | 5.01 | 5.25 | 5.25 | +0.18 (+3.55%) | 10,750,803 |
26 May 2022 | CNY | 5.1 | 5.1 | 4.94 | 5.07 | 5.07 | +0.02 (+0.40%) | 4,300,401 |
25 May 2022 | CNY | 4.81 | 5.06 | 4.81 | 5.05 | 5.05 | +0.21 (+4.34%) | 6,220,400 |
24 May 2022 | CNY | 5.08 | 5.14 | 4.84 | 4.84 | 4.84 | -0.28 (-5.47%) | 8,299,246 |
23 May 2022 | CNY | 5.16 | 5.26 | 5.07 | 5.12 | 5.12 | +0.13 (+2.61%) | 10,076,120 |