Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 4.12 | 4.14 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 5,979,968 |
12 Aug 2022 | CNY | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 6,330,639 |
11 Aug 2022 | CNY | 4.05 | 4.12 | 4.05 | 4.11 | 4.11 | +0.07 (+1.73%) | 7,091,308 |
10 Aug 2022 | CNY | 4.07 | 4.07 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 6,204,393 |
9 Aug 2022 | CNY | 4.1 | 4.11 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 6,070,101 |
8 Aug 2022 | CNY | 4.09 | 4.16 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 6,821,630 |
5 Aug 2022 | CNY | 4.04 | 4.09 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 6,021,433 |
4 Aug 2022 | CNY | 4.02 | 4.06 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 5,913,810 |
3 Aug 2022 | CNY | 4.05 | 4.11 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 9,511,919 |
2 Aug 2022 | CNY | 4.18 | 4.18 | 4 | 4.05 | 4.05 | -0.14 (-3.34%) | 14,400,153 |
1 Aug 2022 | CNY | 4.22 | 4.23 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 6,169,280 |
29 Jul 2022 | CNY | 4.29 | 4.3 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 8,747,500 |
28 Jul 2022 | CNY | 4.24 | 4.31 | 4.23 | 4.27 | 4.27 | +0.04 (+0.95%) | 10,609,032 |
27 Jul 2022 | CNY | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 9,567,108 |
26 Jul 2022 | CNY | 4.18 | 4.3 | 4.16 | 4.29 | 4.29 | +0.11 (+2.63%) | 15,519,682 |
25 Jul 2022 | CNY | 4.2 | 4.26 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 10,817,700 |
22 Jul 2022 | CNY | 4.23 | 4.24 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 6,700,601 |
21 Jul 2022 | CNY | 4.24 | 4.26 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 9,301,967 |
20 Jul 2022 | CNY | 4.25 | 4.28 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 8,317,673 |
19 Jul 2022 | CNY | 4.28 | 4.3 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 8,809,894 |
18 Jul 2022 | CNY | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 10,777,321 |
15 Jul 2022 | CNY | 4.3 | 4.3 | 4.15 | 4.15 | 4.15 | -0.15 (-3.49%) | 16,587,215 |
14 Jul 2022 | CNY | 4.38 | 4.41 | 4.28 | 4.3 | 4.3 | -0.12 (-2.71%) | 15,355,294 |
13 Jul 2022 | CNY | 4.38 | 4.49 | 4.38 | 4.42 | 4.42 | +0.04 (+0.91%) | 15,796,257 |
12 Jul 2022 | CNY | 4.36 | 4.41 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 8,842,201 |
11 Jul 2022 | CNY | 4.41 | 4.45 | 4.35 | 4.38 | 4.38 | -0.03 (-0.68%) | 15,725,235 |
8 Jul 2022 | CNY | 4.46 | 4.52 | 4.41 | 4.41 | 4.41 | -0.05 (-1.12%) | 13,258,123 |
7 Jul 2022 | CNY | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | +0.03 (+0.68%) | 10,582,024 |
6 Jul 2022 | CNY | 4.51 | 4.52 | 4.41 | 4.43 | 4.43 | -0.09 (-1.99%) | 14,397,191 |
5 Jul 2022 | CNY | 4.5 | 4.56 | 4.45 | 4.52 | 4.52 | +0.02 (+0.44%) | 15,758,709 |