Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | CNY | 5.84 | 6.09 | 5.84 | 6.09 | 6.09 | +0.19 (+3.22%) | 1,396,750 |
24 May 2022 | CNY | 6.26 | 6.26 | 5.9 | 5.9 | 5.9 | -0.3 (-4.84%) | 1,765,590 |
23 May 2022 | CNY | 6.2 | 6.21 | 6.1 | 6.2 | 6.2 | +0.08 (+1.31%) | 1,214,780 |
20 May 2022 | CNY | 6.17 | 6.19 | 6.11 | 6.12 | 6.12 | 0.0 (0.0%) | 980,740 |
19 May 2022 | CNY | 6.03 | 6.14 | 6.02 | 6.12 | 6.12 | +0.03 (+0.49%) | 1,231,430 |
18 May 2022 | CNY | 6.07 | 6.15 | 6.03 | 6.09 | 6.09 | +0.03 (+0.50%) | 1,181,520 |
17 May 2022 | CNY | 6.07 | 6.11 | 5.99 | 6.06 | 6.06 | -0.02 (-0.33%) | 957,060 |
16 May 2022 | CNY | 6.18 | 6.18 | 6.03 | 6.08 | 6.08 | -0.01 (-0.16%) | 1,158,160 |
13 May 2022 | CNY | 6.16 | 6.16 | 6.06 | 6.09 | 6.09 | -0.03 (-0.49%) | 1,390,020 |
12 May 2022 | CNY | 6.23 | 6.29 | 6.05 | 6.12 | 6.12 | -0.08 (-1.29%) | 2,600,380 |
11 May 2022 | CNY | 6.01 | 6.29 | 6.01 | 6.2 | 6.2 | +0.11 (+1.81%) | 2,804,070 |
10 May 2022 | CNY | 5.95 | 6.12 | 5.9 | 6.09 | 6.09 | +0.1 (+1.67%) | 1,535,940 |
9 May 2022 | CNY | 5.9 | 6.02 | 5.74 | 5.99 | 5.99 | +0.13 (+2.22%) | 1,304,200 |
6 May 2022 | CNY | 5.78 | 5.9 | 5.73 | 5.86 | 5.86 | -0.05 (-0.85%) | 1,247,270 |
5 May 2022 | CNY | 5.74 | 5.91 | 5.69 | 5.91 | 5.91 | +0.16 (+2.78%) | 2,059,090 |
29 Apr 2022 | CNY | 5.56 | 5.77 | 5.53 | 5.75 | 5.75 | +0.2 (+3.60%) | 1,744,840 |
28 Apr 2022 | CNY | 5.7 | 5.7 | 5.49 | 5.55 | 5.55 | -0.14 (-2.46%) | 1,736,880 |
27 Apr 2022 | CNY | 5.59 | 5.74 | 5.49 | 5.69 | 5.69 | +0.04 (+0.71%) | 1,995,550 |
26 Apr 2022 | CNY | 5.88 | 5.93 | 5.65 | 5.65 | 5.65 | -0.09 (-1.57%) | 1,987,070 |
25 Apr 2022 | CNY | 6.24 | 6.24 | 5.73 | 5.74 | 5.74 | -0.54 (-8.60%) | 2,766,980 |
22 Apr 2022 | CNY | 6.34 | 6.39 | 6.22 | 6.28 | 6.28 | -0.09 (-1.41%) | 1,672,890 |
21 Apr 2022 | CNY | 6.71 | 6.72 | 6.35 | 6.37 | 6.37 | -0.34 (-5.07%) | 2,274,470 |
20 Apr 2022 | CNY | 6.7 | 6.79 | 6.66 | 6.71 | 6.71 | +0.01 (+0.15%) | 1,225,500 |
19 Apr 2022 | CNY | 6.68 | 6.74 | 6.65 | 6.7 | 6.7 | +0.01 (+0.15%) | 799,160 |
18 Apr 2022 | CNY | 6.67 | 6.8 | 6.54 | 6.69 | 6.69 | +0.01 (+0.15%) | 1,281,080 |
15 Apr 2022 | CNY | 6.91 | 6.91 | 6.68 | 6.68 | 6.68 | -0.23 (-3.33%) | 2,059,890 |
14 Apr 2022 | CNY | 6.94 | 7.01 | 6.89 | 6.91 | 6.91 | -0.02 (-0.29%) | 1,224,620 |
13 Apr 2022 | CNY | 7.02 | 7.04 | 6.92 | 6.93 | 6.93 | -0.13 (-1.84%) | 1,337,990 |
12 Apr 2022 | CNY | 6.87 | 7.07 | 6.81 | 7.06 | 7.06 | +0.15 (+2.17%) | 1,703,830 |
11 Apr 2022 | CNY | 7.13 | 7.2 | 6.89 | 6.91 | 6.91 | -0.22 (-3.09%) | 2,111,550 |