Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | CNY | 6.24 | 6.46 | 6.2 | 6.42 | 6.42 | +0.18 (+2.88%) | 19,374,616 |
8 Aug 2022 | CNY | 6.25 | 6.28 | 6.17 | 6.24 | 6.24 | +0.01 (+0.16%) | 11,669,276 |
5 Aug 2022 | CNY | 6.23 | 6.3 | 6.13 | 6.23 | 6.23 | -0.02 (-0.32%) | 15,937,338 |
4 Aug 2022 | CNY | 5.96 | 6.28 | 5.89 | 6.25 | 6.25 | +0.32 (+5.40%) | 23,758,616 |
3 Aug 2022 | CNY | 5.86 | 6.06 | 5.85 | 5.93 | 5.93 | +0.06 (+1.02%) | 18,722,664 |
2 Aug 2022 | CNY | 6.16 | 6.21 | 5.82 | 5.87 | 5.87 | -0.41 (-6.53%) | 27,116,839 |
1 Aug 2022 | CNY | 6.3 | 6.31 | 6.16 | 6.28 | 6.28 | -0.23 (-3.53%) | 41,762,019 |
29 Jul 2022 | CNY | 6.09 | 6.64 | 6.04 | 6.51 | 6.51 | +0.47 (+7.78%) | 68,397,700 |
28 Jul 2022 | CNY | 5.97 | 6.08 | 5.9 | 6.04 | 6.04 | +0.11 (+1.85%) | 18,201,042 |
27 Jul 2022 | CNY | 5.93 | 5.96 | 5.87 | 5.93 | 5.93 | -0.01 (-0.17%) | 7,723,446 |
26 Jul 2022 | CNY | 5.98 | 6 | 5.87 | 5.94 | 5.94 | +0.01 (+0.17%) | 8,974,100 |
25 Jul 2022 | CNY | 5.92 | 6.07 | 5.84 | 5.93 | 5.93 | +0.03 (+0.51%) | 13,075,100 |
22 Jul 2022 | CNY | 5.76 | 6.07 | 5.74 | 5.9 | 5.9 | +0.14 (+2.43%) | 23,609,676 |
21 Jul 2022 | CNY | 5.8 | 5.84 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 8,896,997 |
20 Jul 2022 | CNY | 5.77 | 5.82 | 5.73 | 5.81 | 5.81 | +0.08 (+1.40%) | 7,917,601 |
19 Jul 2022 | CNY | 5.68 | 5.78 | 5.63 | 5.73 | 5.73 | +0.08 (+1.42%) | 7,947,999 |
18 Jul 2022 | CNY | 5.53 | 5.68 | 5.53 | 5.65 | 5.65 | +0.08 (+1.44%) | 8,241,461 |
15 Jul 2022 | CNY | 5.81 | 5.83 | 5.53 | 5.57 | 5.57 | -0.27 (-4.62%) | 15,157,900 |
14 Jul 2022 | CNY | 5.75 | 5.91 | 5.65 | 5.84 | 5.84 | +0.03 (+0.52%) | 21,128,100 |
13 Jul 2022 | CNY | 5.72 | 5.82 | 5.67 | 5.81 | 5.81 | +0.09 (+1.57%) | 11,101,000 |
12 Jul 2022 | CNY | 5.73 | 5.76 | 5.64 | 5.72 | 5.72 | +0.06 (+1.06%) | 12,839,647 |
11 Jul 2022 | CNY | 5.78 | 5.78 | 5.61 | 5.66 | 5.66 | -0.09 (-1.57%) | 9,865,301 |
8 Jul 2022 | CNY | 5.74 | 5.82 | 5.72 | 5.75 | 5.75 | +0.01 (+0.17%) | 8,968,337 |
7 Jul 2022 | CNY | 5.65 | 5.77 | 5.65 | 5.74 | 5.74 | +0.06 (+1.06%) | 10,303,838 |
6 Jul 2022 | CNY | 5.79 | 5.81 | 5.6 | 5.68 | 5.68 | -0.13 (-2.24%) | 15,329,657 |
5 Jul 2022 | CNY | 5.86 | 5.9 | 5.75 | 5.81 | 5.81 | -0.04 (-0.68%) | 17,009,100 |
4 Jul 2022 | CNY | 5.87 | 5.9 | 5.82 | 5.85 | 5.85 | 0.0 (0.0%) | 13,857,679 |
1 Jul 2022 | CNY | 5.9 | 5.91 | 5.72 | 5.85 | 5.85 | -0.03 (-0.51%) | 14,398,333 |
30 Jun 2022 | CNY | 5.87 | 5.92 | 5.82 | 5.88 | 5.88 | -0.01 (-0.17%) | 14,579,002 |
29 Jun 2022 | CNY | 6.11 | 6.12 | 5.8 | 5.89 | 5.89 | -0.22 (-3.60%) | 32,461,812 |