Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 5.65 | 5.7 | 5.6 | 5.63 | 5.63 | -0.02 (-0.35%) | 22,856,422 |
22 Aug 2022 | CNY | 5.66 | 5.77 | 5.6 | 5.65 | 5.65 | -0.08 (-1.40%) | 34,290,894 |
19 Aug 2022 | CNY | 6.1 | 6.1 | 5.72 | 5.73 | 5.73 | -0.38 (-6.22%) | 62,889,022 |
18 Aug 2022 | CNY | 5.81 | 6.15 | 5.81 | 6.11 | 6.11 | +0.18 (+3.04%) | 88,018,704 |
17 Aug 2022 | CNY | 5.82 | 6.04 | 5.68 | 5.93 | 5.93 | +0.12 (+2.07%) | 69,836,517 |
16 Aug 2022 | CNY | 5.79 | 5.87 | 5.7 | 5.81 | 5.81 | +0.05 (+0.87%) | 50,881,864 |
15 Aug 2022 | CNY | 5.65 | 5.77 | 5.61 | 5.76 | 5.76 | +0.14 (+2.49%) | 41,677,996 |
12 Aug 2022 | CNY | 5.66 | 5.72 | 5.6 | 5.62 | 5.62 | -0.06 (-1.06%) | 33,998,000 |
11 Aug 2022 | CNY | 5.69 | 5.77 | 5.63 | 5.68 | 5.68 | +0.01 (+0.18%) | 50,401,784 |
10 Aug 2022 | CNY | 5.91 | 5.93 | 5.67 | 5.67 | 5.67 | -0.21 (-3.57%) | 66,021,297 |
9 Aug 2022 | CNY | 6.3 | 6.33 | 5.84 | 5.88 | 5.88 | -0.3 (-4.85%) | 82,166,896 |
8 Aug 2022 | CNY | 6.08 | 6.62 | 6.08 | 6.18 | 6.18 | -0.08 (-1.28%) | 95,797,039 |
5 Aug 2022 | CNY | 6.14 | 6.49 | 5.86 | 6.26 | 6.26 | +0.12 (+1.95%) | 101,563,450 |
4 Aug 2022 | CNY | 6.21 | 6.43 | 6.14 | 6.14 | 6.14 | -0.68 (-9.97%) | 86,507,192 |
3 Aug 2022 | CNY | 7.45 | 7.74 | 6.82 | 6.82 | 6.82 | -0.76 (-10.03%) | 100,739,357 |
2 Aug 2022 | CNY | 7.54 | 7.85 | 7.54 | 7.58 | 7.58 | -0.8 (-9.55%) | 118,902,596 |
1 Aug 2022 | CNY | 8.29 | 8.76 | 8.2 | 8.38 | 8.38 | +0.2 (+2.44%) | 117,753,655 |
29 Jul 2022 | CNY | 8.2 | 8.75 | 8.13 | 8.18 | 8.18 | -0.29 (-3.42%) | 122,788,405 |
28 Jul 2022 | CNY | 7.95 | 8.56 | 7.7 | 8.47 | 8.47 | +0.32 (+3.93%) | 137,588,365 |
27 Jul 2022 | CNY | 7.78 | 8.37 | 7.6 | 8.15 | 8.15 | +0.29 (+3.69%) | 142,746,264 |
26 Jul 2022 | CNY | 7.86 | 8.38 | 7.86 | 7.86 | 7.86 | -0.87 (-9.97%) | 144,303,680 |
18 Jul 2022 | CNY | 7.86 | 8.88 | 7.7 | 8.73 | 8.73 | +0.43 (+5.18%) | 165,767,506 |
15 Jul 2022 | CNY | 7.22 | 8.57 | 7.15 | 8.3 | 8.3 | +0.36 (+4.53%) | 186,374,421 |
14 Jul 2022 | CNY | 7.73 | 7.94 | 7.6 | 7.94 | 7.94 | +0.72 (+9.97%) | 169,711,464 |
13 Jul 2022 | CNY | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | +0.66 (+10.06%) | 8,256,180 |
12 Jul 2022 | CNY | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | +0.6 (+10.07%) | 3,041,804 |
11 Jul 2022 | CNY | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | +0.54 (+9.96%) | 6,856,469 |
8 Jul 2022 | CNY | 5.1 | 5.42 | 5.1 | 5.42 | 5.42 | +0.49 (+9.94%) | 50,640,985 |
7 Jul 2022 | CNY | 4.39 | 4.93 | 4.37 | 4.93 | 4.93 | +0.45 (+10.04%) | 68,775,550 |
6 Jul 2022 | CNY | 4.12 | 4.48 | 4.01 | 4.48 | 4.48 | +0.41 (+10.07%) | 30,671,633 |