Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 4.75 | 4.92 | 4.72 | 4.89 | 4.89 | +0.12 (+2.52%) | 4,122,358 |
22 Aug 2022 | CNY | 4.8 | 4.86 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 4,690,870 |
19 Aug 2022 | CNY | 4.89 | 4.94 | 4.79 | 4.8 | 4.8 | -0.09 (-1.84%) | 5,841,000 |
18 Aug 2022 | CNY | 4.94 | 4.98 | 4.86 | 4.89 | 4.89 | -0.06 (-1.21%) | 6,169,790 |
17 Aug 2022 | CNY | 4.89 | 5.08 | 4.89 | 4.95 | 4.95 | +0.06 (+1.23%) | 8,108,210 |
16 Aug 2022 | CNY | 4.88 | 4.97 | 4.81 | 4.89 | 4.89 | +0.04 (+0.82%) | 7,517,038 |
15 Aug 2022 | CNY | 4.84 | 5.08 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 10,684,750 |
12 Aug 2022 | CNY | 4.77 | 4.92 | 4.68 | 4.82 | 4.82 | +0.09 (+1.90%) | 11,086,230 |
11 Aug 2022 | CNY | 4.8 | 4.88 | 4.67 | 4.73 | 4.73 | +0.02 (+0.42%) | 8,336,233 |
10 Aug 2022 | CNY | 4.67 | 4.75 | 4.61 | 4.71 | 4.71 | +0.03 (+0.64%) | 9,971,514 |
9 Aug 2022 | CNY | 4.71 | 4.88 | 4.62 | 4.68 | 4.68 | -0.13 (-2.70%) | 19,320,786 |
8 Aug 2022 | CNY | 4.37 | 4.81 | 4.33 | 4.81 | 4.81 | +0.44 (+10.07%) | 7,769,858 |
5 Aug 2022 | CNY | 4.6 | 4.6 | 4.31 | 4.37 | 4.37 | -0.07 (-1.58%) | 5,788,980 |
4 Aug 2022 | CNY | 4.27 | 4.45 | 4.27 | 4.44 | 4.44 | +0.17 (+3.98%) | 4,233,400 |
3 Aug 2022 | CNY | 4.2 | 4.4 | 4.2 | 4.27 | 4.27 | +0.07 (+1.67%) | 4,409,300 |
2 Aug 2022 | CNY | 4.42 | 4.42 | 4.14 | 4.2 | 4.2 | -0.22 (-4.98%) | 4,560,550 |
1 Aug 2022 | CNY | 4.45 | 4.48 | 4.37 | 4.42 | 4.42 | -0.02 (-0.45%) | 3,166,121 |
29 Jul 2022 | CNY | 4.47 | 4.52 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 3,218,900 |
28 Jul 2022 | CNY | 4.49 | 4.54 | 4.46 | 4.47 | 4.47 | -0.01 (-0.22%) | 3,744,100 |
27 Jul 2022 | CNY | 4.53 | 4.56 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 2,828,025 |
26 Jul 2022 | CNY | 4.48 | 4.57 | 4.42 | 4.54 | 4.54 | +0.04 (+0.89%) | 4,044,396 |
25 Jul 2022 | CNY | 4.45 | 4.51 | 4.4 | 4.5 | 4.5 | +0.05 (+1.12%) | 3,948,272 |
22 Jul 2022 | CNY | 4.36 | 4.47 | 4.35 | 4.45 | 4.45 | +0.1 (+2.30%) | 4,673,551 |
21 Jul 2022 | CNY | 4.33 | 4.37 | 4.27 | 4.35 | 4.35 | +0.04 (+0.93%) | 3,548,001 |
20 Jul 2022 | CNY | 4.37 | 4.37 | 4.27 | 4.31 | 4.31 | -0.04 (-0.92%) | 2,827,300 |
19 Jul 2022 | CNY | 4.29 | 4.35 | 4.2 | 4.35 | 4.35 | +0.11 (+2.59%) | 3,872,060 |
18 Jul 2022 | CNY | 4.1 | 4.27 | 4.1 | 4.24 | 4.24 | +0.15 (+3.67%) | 4,857,501 |
15 Jul 2022 | CNY | 4.19 | 4.22 | 4.07 | 4.09 | 4.09 | -0.15 (-3.54%) | 5,066,448 |
14 Jul 2022 | CNY | 4.32 | 4.32 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 3,145,200 |
13 Jul 2022 | CNY | 4.24 | 4.32 | 4.23 | 4.31 | 4.31 | +0.08 (+1.89%) | 3,115,200 |