Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 5.84 | 5.93 | 5.8 | 5.86 | 5.86 | +0.01 (+0.17%) | 3,245,400 |
19 Aug 2022 | CNY | 5.73 | 5.91 | 5.67 | 5.85 | 5.85 | +0.11 (+1.92%) | 5,346,801 |
18 Aug 2022 | CNY | 5.67 | 5.79 | 5.57 | 5.74 | 5.74 | +0.03 (+0.53%) | 5,403,200 |
17 Aug 2022 | CNY | 5.58 | 5.75 | 5.58 | 5.71 | 5.71 | +0.13 (+2.33%) | 5,782,500 |
16 Aug 2022 | CNY | 5.45 | 5.58 | 5.41 | 5.58 | 5.58 | +0.11 (+2.01%) | 4,249,200 |
15 Aug 2022 | CNY | 5.28 | 5.52 | 5.28 | 5.47 | 5.47 | +0.18 (+3.40%) | 4,674,440 |
12 Aug 2022 | CNY | 5.3 | 5.35 | 5.29 | 5.29 | 5.29 | -0.04 (-0.75%) | 1,650,200 |
11 Aug 2022 | CNY | 5.31 | 5.37 | 5.28 | 5.33 | 5.33 | 0.0 (0.0%) | 2,196,100 |
10 Aug 2022 | CNY | 5.28 | 5.33 | 5.26 | 5.33 | 5.33 | 0.0 (0.0%) | 2,346,060 |
9 Aug 2022 | CNY | 5.31 | 5.35 | 5.26 | 5.33 | 5.33 | 0.0 (0.0%) | 2,522,602 |
8 Aug 2022 | CNY | 5.25 | 5.34 | 5.23 | 5.33 | 5.33 | +0.03 (+0.57%) | 3,070,043 |
5 Aug 2022 | CNY | 5.28 | 5.3 | 5.2 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,629,843 |
4 Aug 2022 | CNY | 5.1 | 5.31 | 5.1 | 5.29 | 5.29 | +0.2 (+3.93%) | 4,053,443 |
3 Aug 2022 | CNY | 5.18 | 5.32 | 5.08 | 5.09 | 5.09 | -0.09 (-1.74%) | 3,706,200 |
2 Aug 2022 | CNY | 5.4 | 5.41 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 5,511,400 |
1 Aug 2022 | CNY | 5.48 | 5.5 | 5.37 | 5.45 | 5.45 | -0.05 (-0.91%) | 2,468,800 |
29 Jul 2022 | CNY | 5.53 | 5.57 | 5.44 | 5.5 | 5.5 | -0.06 (-1.08%) | 3,944,700 |
28 Jul 2022 | CNY | 5.54 | 5.59 | 5.52 | 5.56 | 5.56 | -0.02 (-0.36%) | 3,310,000 |
27 Jul 2022 | CNY | 5.41 | 5.62 | 5.38 | 5.58 | 5.58 | +0.16 (+2.95%) | 4,928,400 |
26 Jul 2022 | CNY | 5.35 | 5.44 | 5.32 | 5.42 | 5.42 | +0.04 (+0.74%) | 3,445,300 |
25 Jul 2022 | CNY | 5.5 | 5.6 | 5.23 | 5.38 | 5.38 | -0.13 (-2.36%) | 5,883,620 |
22 Jul 2022 | CNY | 5.49 | 5.55 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 3,595,000 |
21 Jul 2022 | CNY | 5.63 | 5.66 | 5.48 | 5.49 | 5.49 | -0.2 (-3.51%) | 5,973,520 |
20 Jul 2022 | CNY | 5.63 | 5.77 | 5.63 | 5.69 | 5.69 | +0.06 (+1.07%) | 3,275,720 |
19 Jul 2022 | CNY | 5.49 | 5.63 | 5.47 | 5.63 | 5.63 | +0.14 (+2.55%) | 3,425,220 |
18 Jul 2022 | CNY | 5.47 | 5.51 | 5.41 | 5.49 | 5.49 | +0.02 (+0.37%) | 3,492,821 |
15 Jul 2022 | CNY | 5.63 | 5.65 | 5.47 | 5.47 | 5.47 | -0.29 (-5.03%) | 5,680,820 |
14 Jul 2022 | CNY | 5.76 | 5.81 | 5.75 | 5.76 | 5.76 | -0.04 (-0.69%) | 2,300,300 |
13 Jul 2022 | CNY | 5.76 | 5.82 | 5.73 | 5.8 | 5.8 | +0.02 (+0.35%) | 3,062,600 |
12 Jul 2022 | CNY | 5.83 | 5.92 | 5.73 | 5.78 | 5.78 | -0.03 (-0.52%) | 3,162,800 |