Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 4.58 | 4.65 | 4.56 | 4.65 | 4.65 | +0.04 (+0.87%) | 7,795,042 |
22 Aug 2022 | CNY | 4.56 | 4.63 | 4.55 | 4.61 | 4.61 | +0.02 (+0.44%) | 7,740,300 |
19 Aug 2022 | CNY | 4.71 | 4.73 | 4.57 | 4.59 | 4.59 | -0.13 (-2.75%) | 15,776,803 |
18 Aug 2022 | CNY | 4.75 | 4.8 | 4.69 | 4.72 | 4.72 | -0.06 (-1.26%) | 15,752,303 |
17 Aug 2022 | CNY | 4.86 | 4.87 | 4.75 | 4.78 | 4.78 | -0.1 (-2.05%) | 21,262,980 |
16 Aug 2022 | CNY | 4.82 | 4.94 | 4.77 | 4.88 | 4.88 | -0.01 (-0.20%) | 23,939,200 |
15 Aug 2022 | CNY | 4.92 | 4.93 | 4.82 | 4.89 | 4.89 | -0.07 (-1.41%) | 21,690,627 |
12 Aug 2022 | CNY | 5 | 5.08 | 4.88 | 4.96 | 4.96 | -0.04 (-0.80%) | 39,522,668 |
11 Aug 2022 | CNY | 5.24 | 5.24 | 4.99 | 5 | 5 | -0.25 (-4.76%) | 60,277,275 |
10 Aug 2022 | CNY | 4.72 | 5.25 | 4.71 | 5.25 | 5.25 | +0.48 (+10.06%) | 17,422,830 |
9 Aug 2022 | CNY | 4.89 | 4.92 | 4.71 | 4.77 | 4.77 | -0.11 (-2.25%) | 19,633,007 |
8 Aug 2022 | CNY | 4.81 | 5.05 | 4.71 | 4.88 | 4.88 | +0.23 (+4.95%) | 29,313,755 |
5 Aug 2022 | CNY | 4.75 | 4.79 | 4.55 | 4.65 | 4.65 | -0.09 (-1.90%) | 12,664,070 |
4 Aug 2022 | CNY | 4.58 | 4.8 | 4.58 | 4.74 | 4.74 | +0.16 (+3.49%) | 18,152,622 |
3 Aug 2022 | CNY | 4.64 | 4.9 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 17,255,400 |
2 Aug 2022 | CNY | 4.84 | 4.86 | 4.57 | 4.57 | 4.57 | -0.33 (-6.73%) | 21,543,040 |
1 Aug 2022 | CNY | 4.83 | 5.1 | 4.79 | 4.9 | 4.9 | +0.11 (+2.30%) | 29,618,100 |
29 Jul 2022 | CNY | 4.59 | 4.88 | 4.59 | 4.79 | 4.79 | +0.2 (+4.36%) | 25,379,198 |
28 Jul 2022 | CNY | 4.69 | 4.72 | 4.54 | 4.59 | 4.59 | -0.07 (-1.50%) | 13,639,330 |
27 Jul 2022 | CNY | 4.63 | 4.77 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 15,984,500 |
26 Jul 2022 | CNY | 4.5 | 4.64 | 4.41 | 4.63 | 4.63 | +0.13 (+2.89%) | 18,017,500 |
25 Jul 2022 | CNY | 4.57 | 4.64 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 20,301,103 |
22 Jul 2022 | CNY | 4.53 | 4.65 | 4.51 | 4.57 | 4.57 | +0.07 (+1.56%) | 20,909,222 |
21 Jul 2022 | CNY | 4.57 | 4.61 | 4.47 | 4.5 | 4.5 | -0.13 (-2.81%) | 23,275,640 |
20 Jul 2022 | CNY | 4.78 | 4.78 | 4.53 | 4.63 | 4.63 | -0.02 (-0.43%) | 51,111,095 |
19 Jul 2022 | CNY | 4.25 | 4.65 | 4.19 | 4.65 | 4.65 | +0.42 (+9.93%) | 39,361,228 |
18 Jul 2022 | CNY | 4.02 | 4.24 | 4.01 | 4.23 | 4.23 | +0.2 (+4.96%) | 11,219,700 |
15 Jul 2022 | CNY | 4.12 | 4.13 | 4.02 | 4.03 | 4.03 | -0.08 (-1.95%) | 6,553,300 |
14 Jul 2022 | CNY | 4.18 | 4.2 | 4.11 | 4.11 | 4.11 | -0.08 (-1.91%) | 8,286,772 |
13 Jul 2022 | CNY | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 8,985,900 |