Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 4.38 | 4.43 | 4.33 | 4.39 | 4.39 | +0.01 (+0.23%) | 2,118,800 |
22 Aug 2022 | CNY | 4.4 | 4.43 | 4.29 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,613,000 |
19 Aug 2022 | CNY | 4.36 | 4.47 | 4.36 | 4.4 | 4.4 | -0.03 (-0.68%) | 1,795,773 |
18 Aug 2022 | CNY | 4.56 | 4.57 | 4.42 | 4.43 | 4.43 | -0.14 (-3.06%) | 2,042,200 |
17 Aug 2022 | CNY | 4.56 | 4.6 | 4.52 | 4.57 | 4.57 | 0.0 (0.0%) | 1,544,700 |
16 Aug 2022 | CNY | 4.55 | 4.58 | 4.5 | 4.57 | 4.57 | +0.03 (+0.66%) | 1,576,503 |
15 Aug 2022 | CNY | 4.51 | 4.54 | 4.45 | 4.54 | 4.54 | +0.04 (+0.89%) | 1,902,500 |
12 Aug 2022 | CNY | 4.47 | 4.55 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 1,704,700 |
11 Aug 2022 | CNY | 4.47 | 4.56 | 4.46 | 4.49 | 4.49 | -0.03 (-0.66%) | 1,478,700 |
10 Aug 2022 | CNY | 4.41 | 4.55 | 4.39 | 4.52 | 4.52 | +0.08 (+1.80%) | 1,911,100 |
9 Aug 2022 | CNY | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 852,920 |
8 Aug 2022 | CNY | 4.37 | 4.48 | 4.3 | 4.45 | 4.45 | +0.05 (+1.14%) | 1,063,601 |
5 Aug 2022 | CNY | 4.44 | 4.55 | 4.34 | 4.4 | 4.4 | -0.08 (-1.79%) | 1,976,501 |
4 Aug 2022 | CNY | 4.34 | 4.49 | 4.28 | 4.48 | 4.48 | +0.2 (+4.67%) | 2,494,510 |
3 Aug 2022 | CNY | 4.34 | 4.45 | 4.27 | 4.28 | 4.28 | -0.06 (-1.38%) | 1,688,602 |
2 Aug 2022 | CNY | 4.45 | 4.56 | 4.29 | 4.34 | 4.34 | -0.18 (-3.98%) | 2,799,900 |
1 Aug 2022 | CNY | 4.57 | 4.62 | 4.49 | 4.52 | 4.52 | -0.17 (-3.62%) | 3,921,301 |
29 Jul 2022 | CNY | 4.88 | 4.89 | 4.66 | 4.69 | 4.69 | +0.03 (+0.64%) | 5,646,669 |
28 Jul 2022 | CNY | 4.51 | 4.71 | 4.48 | 4.66 | 4.66 | +0.16 (+3.56%) | 3,171,700 |
27 Jul 2022 | CNY | 4.63 | 4.64 | 4.47 | 4.5 | 4.5 | -0.04 (-0.88%) | 2,753,510 |
26 Jul 2022 | CNY | 4.32 | 4.54 | 4.32 | 4.54 | 4.54 | +0.22 (+5.09%) | 2,755,313 |
25 Jul 2022 | CNY | 4.29 | 4.38 | 4.27 | 4.32 | 4.32 | +0.03 (+0.70%) | 1,870,501 |
22 Jul 2022 | CNY | 4.27 | 4.32 | 4.23 | 4.29 | 4.29 | -0.04 (-0.92%) | 1,644,002 |
21 Jul 2022 | CNY | 4.4 | 4.42 | 4.25 | 4.33 | 4.33 | -0.1 (-2.26%) | 2,189,354 |
20 Jul 2022 | CNY | 4.38 | 4.48 | 4.36 | 4.43 | 4.43 | +0.06 (+1.37%) | 1,314,130 |
19 Jul 2022 | CNY | 4.35 | 4.42 | 4.32 | 4.37 | 4.37 | 0.0 (0.0%) | 1,132,101 |
18 Jul 2022 | CNY | 4.37 | 4.47 | 4.28 | 4.37 | 4.37 | -0.01 (-0.23%) | 2,326,600 |
15 Jul 2022 | CNY | 4.37 | 4.49 | 4.28 | 4.38 | 4.38 | 0.0 (0.0%) | 1,838,501 |
14 Jul 2022 | CNY | 4.42 | 4.48 | 4.31 | 4.38 | 4.38 | -0.03 (-0.68%) | 1,380,701 |
13 Jul 2022 | CNY | 4.42 | 4.46 | 4.34 | 4.41 | 4.41 | -0.02 (-0.45%) | 697,800 |