Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 4.81 | 4.81 | 4.7 | 4.79 | 4.79 | 0.0 (0.0%) | 11,501,632 |
19 Aug 2022 | CNY | 4.91 | 4.92 | 4.78 | 4.79 | 4.79 | -0.12 (-2.44%) | 12,544,800 |
18 Aug 2022 | CNY | 4.83 | 4.97 | 4.77 | 4.91 | 4.91 | +0.06 (+1.24%) | 15,615,326 |
17 Aug 2022 | CNY | 4.86 | 4.9 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 8,774,331 |
16 Aug 2022 | CNY | 4.83 | 4.91 | 4.8 | 4.88 | 4.88 | +0.06 (+1.24%) | 12,634,123 |
15 Aug 2022 | CNY | 4.82 | 4.85 | 4.78 | 4.82 | 4.82 | -0.02 (-0.41%) | 9,850,171 |
12 Aug 2022 | CNY | 4.93 | 4.94 | 4.83 | 4.84 | 4.84 | -0.07 (-1.43%) | 12,680,962 |
11 Aug 2022 | CNY | 4.93 | 4.95 | 4.87 | 4.91 | 4.91 | +0.02 (+0.41%) | 9,199,485 |
10 Aug 2022 | CNY | 5 | 5 | 4.86 | 4.89 | 4.89 | -0.09 (-1.81%) | 15,097,195 |
9 Aug 2022 | CNY | 5.1 | 5.1 | 4.98 | 4.98 | 4.98 | -0.09 (-1.78%) | 14,207,829 |
8 Aug 2022 | CNY | 4.96 | 5.1 | 4.94 | 5.07 | 5.07 | +0.07 (+1.40%) | 18,601,004 |
5 Aug 2022 | CNY | 4.88 | 5.05 | 4.88 | 5 | 5 | +0.12 (+2.46%) | 22,479,560 |
4 Aug 2022 | CNY | 4.82 | 4.89 | 4.78 | 4.88 | 4.88 | +0.05 (+1.04%) | 14,480,760 |
3 Aug 2022 | CNY | 4.88 | 4.96 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 17,989,176 |
2 Aug 2022 | CNY | 5.02 | 5.04 | 4.8 | 4.85 | 4.85 | -0.2 (-3.96%) | 24,233,601 |
1 Aug 2022 | CNY | 4.96 | 5.13 | 4.9 | 5.05 | 5.05 | +0.05 (+1%) | 20,514,149 |
29 Jul 2022 | CNY | 5.01 | 5.05 | 4.97 | 5 | 5 | 0.0 (0.0%) | 13,324,191 |
28 Jul 2022 | CNY | 5.02 | 5.08 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 16,844,845 |
27 Jul 2022 | CNY | 5.1 | 5.1 | 4.96 | 4.99 | 4.99 | -0.08 (-1.58%) | 24,000,812 |
26 Jul 2022 | CNY | 5.05 | 5.14 | 4.96 | 5.07 | 5.07 | +0.03 (+0.60%) | 25,455,770 |
25 Jul 2022 | CNY | 5.06 | 5.22 | 5.03 | 5.04 | 5.04 | -0.01 (-0.20%) | 33,012,724 |
22 Jul 2022 | CNY | 4.98 | 5.2 | 4.91 | 5.05 | 5.05 | +0.04 (+0.80%) | 64,262,444 |
21 Jul 2022 | CNY | 5.2 | 5.34 | 4.94 | 5.01 | 5.01 | -0.2 (-3.84%) | 67,270,207 |
20 Jul 2022 | CNY | 4.93 | 5.31 | 4.84 | 5.21 | 5.21 | +0.33 (+6.76%) | 76,212,524 |
19 Jul 2022 | CNY | 4.63 | 4.98 | 4.63 | 4.88 | 4.88 | +0.22 (+4.72%) | 56,323,980 |
18 Jul 2022 | CNY | 4.56 | 4.7 | 4.56 | 4.66 | 4.66 | +0.12 (+2.64%) | 31,019,834 |
15 Jul 2022 | CNY | 4.38 | 4.71 | 4.38 | 4.54 | 4.54 | +0.18 (+4.13%) | 44,373,196 |
14 Jul 2022 | CNY | 4.31 | 4.37 | 4.27 | 4.36 | 4.36 | +0.04 (+0.93%) | 12,029,642 |
13 Jul 2022 | CNY | 4.27 | 4.38 | 4.21 | 4.32 | 4.32 | +0.13 (+3.10%) | 16,143,341 |
12 Jul 2022 | CNY | 4.32 | 4.32 | 4.18 | 4.19 | 4.19 | -0.13 (-3.01%) | 15,116,320 |