Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 5.02 | 5.3 | 5.02 | 5.02 | 5.02 | -0.56 (-10.04%) | 90,808,494 |
22 Aug 2022 | CNY | 5.37 | 5.67 | 5.25 | 5.58 | 5.58 | +0.43 (+8.35%) | 118,624,120 |
19 Aug 2022 | CNY | 4.69 | 5.15 | 4.68 | 5.15 | 5.15 | +0.47 (+10.04%) | 71,297,379 |
18 Aug 2022 | CNY | 4.22 | 4.68 | 4.17 | 4.68 | 4.68 | +0.43 (+10.12%) | 25,156,231 |
17 Aug 2022 | CNY | 4.3 | 4.37 | 4.21 | 4.25 | 4.25 | -0.05 (-1.16%) | 8,825,600 |
16 Aug 2022 | CNY | 4.26 | 4.38 | 4.23 | 4.3 | 4.3 | -0.01 (-0.23%) | 8,385,900 |
15 Aug 2022 | CNY | 4.24 | 4.36 | 4.21 | 4.31 | 4.31 | +0.07 (+1.65%) | 12,668,811 |
12 Aug 2022 | CNY | 4.24 | 4.3 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 9,145,312 |
11 Aug 2022 | CNY | 4.28 | 4.33 | 4.21 | 4.3 | 4.3 | -0.02 (-0.46%) | 13,765,100 |
10 Aug 2022 | CNY | 4.16 | 4.55 | 4.1 | 4.32 | 4.32 | +0.18 (+4.35%) | 27,422,183 |
9 Aug 2022 | CNY | 4.14 | 4.2 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 9,483,200 |
8 Aug 2022 | CNY | 4.09 | 4.18 | 4.05 | 4.14 | 4.14 | +0.05 (+1.22%) | 12,752,000 |
5 Aug 2022 | CNY | 4.32 | 4.32 | 4.02 | 4.09 | 4.09 | -0.09 (-2.15%) | 29,639,875 |
4 Aug 2022 | CNY | 3.77 | 4.18 | 3.77 | 4.18 | 4.18 | +0.38 (+10%) | 26,254,367 |
3 Aug 2022 | CNY | 3.89 | 3.99 | 3.76 | 3.8 | 3.8 | -0.12 (-3.06%) | 10,669,244 |
2 Aug 2022 | CNY | 3.9 | 3.96 | 3.7 | 3.92 | 3.92 | -0.03 (-0.76%) | 16,294,810 |
1 Aug 2022 | CNY | 4.05 | 4.08 | 3.93 | 3.95 | 3.95 | -0.1 (-2.47%) | 10,521,280 |
29 Jul 2022 | CNY | 4.09 | 4.19 | 4.05 | 4.05 | 4.05 | -0.01 (-0.25%) | 12,452,200 |
28 Jul 2022 | CNY | 4.08 | 4.13 | 4.03 | 4.06 | 4.06 | -0.05 (-1.22%) | 11,218,600 |
27 Jul 2022 | CNY | 4.15 | 4.22 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 12,595,400 |
26 Jul 2022 | CNY | 4.03 | 4.17 | 3.96 | 4.15 | 4.15 | +0.13 (+3.23%) | 19,807,200 |
25 Jul 2022 | CNY | 4.13 | 4.13 | 4 | 4.02 | 4.02 | -0.12 (-2.90%) | 16,616,700 |
22 Jul 2022 | CNY | 4.06 | 4.18 | 4.06 | 4.14 | 4.14 | +0.03 (+0.73%) | 19,909,200 |
21 Jul 2022 | CNY | 4.23 | 4.23 | 4.06 | 4.11 | 4.11 | -0.09 (-2.14%) | 25,713,508 |
20 Jul 2022 | CNY | 4.22 | 4.29 | 4.14 | 4.2 | 4.2 | -0.09 (-2.10%) | 30,591,198 |
19 Jul 2022 | CNY | 4.3 | 4.5 | 4.25 | 4.29 | 4.29 | -0.23 (-5.09%) | 50,216,520 |
18 Jul 2022 | CNY | 4.75 | 5.09 | 4.5 | 4.52 | 4.52 | -0.2 (-4.24%) | 76,603,377 |
15 Jul 2022 | CNY | 4.47 | 4.72 | 4.29 | 4.72 | 4.72 | +0.43 (+10.02%) | 48,472,024 |
14 Jul 2022 | CNY | 3.79 | 4.29 | 3.7 | 4.29 | 4.29 | +0.39 (+10%) | 39,429,344 |
13 Jul 2022 | CNY | 3.75 | 4.03 | 3.7 | 3.9 | 3.9 | +0.16 (+4.28%) | 14,376,540 |