Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 5.51 | 5.75 | 5.5 | 5.72 | 5.72 | +0.15 (+2.69%) | 11,973,301 |
22 Aug 2022 | CNY | 5.38 | 5.62 | 5.33 | 5.57 | 5.57 | +0.12 (+2.20%) | 9,615,474 |
19 Aug 2022 | CNY | 5.4 | 5.55 | 5.38 | 5.45 | 5.45 | +0.05 (+0.93%) | 8,650,258 |
18 Aug 2022 | CNY | 5.45 | 5.65 | 5.34 | 5.4 | 5.4 | -0.13 (-2.35%) | 13,598,208 |
17 Aug 2022 | CNY | 5.43 | 5.86 | 5.3 | 5.53 | 5.53 | -0.06 (-1.07%) | 25,617,743 |
16 Aug 2022 | CNY | 5.08 | 5.59 | 5.08 | 5.59 | 5.59 | +0.51 (+10.04%) | 10,547,786 |
15 Aug 2022 | CNY | 5.11 | 5.14 | 5.06 | 5.08 | 5.08 | 0.0 (0.0%) | 3,346,601 |
12 Aug 2022 | CNY | 5.07 | 5.12 | 5.04 | 5.08 | 5.08 | +0.02 (+0.40%) | 2,886,801 |
11 Aug 2022 | CNY | 5.07 | 5.13 | 5.03 | 5.06 | 5.06 | +0.02 (+0.40%) | 3,438,100 |
10 Aug 2022 | CNY | 5.01 | 5.06 | 4.98 | 5.04 | 5.04 | +0.03 (+0.60%) | 2,738,500 |
9 Aug 2022 | CNY | 5.08 | 5.12 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 3,688,800 |
8 Aug 2022 | CNY | 5 | 5.09 | 4.96 | 5.08 | 5.08 | +0.11 (+2.21%) | 3,654,385 |
5 Aug 2022 | CNY | 5.02 | 5.02 | 4.91 | 4.97 | 4.97 | -0.03 (-0.60%) | 5,092,155 |
4 Aug 2022 | CNY | 4.99 | 5.05 | 4.91 | 5 | 5 | +0.02 (+0.40%) | 5,264,500 |
3 Aug 2022 | CNY | 4.93 | 5.09 | 4.92 | 4.98 | 4.98 | +0.06 (+1.22%) | 5,372,766 |
2 Aug 2022 | CNY | 5.13 | 5.15 | 4.84 | 4.92 | 4.92 | -0.25 (-4.84%) | 8,197,541 |
1 Aug 2022 | CNY | 5.25 | 5.28 | 5.16 | 5.17 | 5.17 | -0.11 (-2.08%) | 3,773,202 |
29 Jul 2022 | CNY | 5.38 | 5.4 | 5.25 | 5.28 | 5.28 | -0.07 (-1.31%) | 4,573,901 |
28 Jul 2022 | CNY | 5.38 | 5.43 | 5.3 | 5.35 | 5.35 | -0.03 (-0.56%) | 5,762,641 |
27 Jul 2022 | CNY | 5.5 | 5.6 | 5.36 | 5.38 | 5.38 | -0.15 (-2.71%) | 8,102,142 |
26 Jul 2022 | CNY | 5.33 | 5.53 | 5.31 | 5.53 | 5.53 | +0.2 (+3.75%) | 9,360,821 |
25 Jul 2022 | CNY | 5.29 | 5.41 | 5.26 | 5.33 | 5.33 | +0.04 (+0.76%) | 6,099,020 |
22 Jul 2022 | CNY | 5.26 | 5.42 | 5.25 | 5.29 | 5.29 | +0.06 (+1.15%) | 8,460,900 |
21 Jul 2022 | CNY | 5.19 | 5.27 | 5.16 | 5.23 | 5.23 | +0.04 (+0.77%) | 4,502,801 |
20 Jul 2022 | CNY | 5.18 | 5.21 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 2,495,401 |
19 Jul 2022 | CNY | 5.15 | 5.23 | 5.11 | 5.18 | 5.18 | +0.04 (+0.78%) | 3,412,400 |
18 Jul 2022 | CNY | 4.95 | 5.19 | 4.95 | 5.14 | 5.14 | +0.18 (+3.63%) | 6,120,241 |
15 Jul 2022 | CNY | 5.02 | 5.08 | 4.96 | 4.96 | 4.96 | -0.13 (-2.55%) | 5,660,200 |
14 Jul 2022 | CNY | 5.33 | 5.38 | 5.07 | 5.09 | 5.09 | -0.23 (-4.32%) | 8,487,700 |
13 Jul 2022 | CNY | 5.21 | 5.34 | 5.17 | 5.32 | 5.32 | +0.11 (+2.11%) | 7,266,301 |