Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 3.4 | 3.49 | 3.34 | 3.39 | 3.39 | +0.05 (+1.50%) | 16,809,340 |
22 Aug 2022 | CNY | 3.17 | 3.34 | 3.15 | 3.34 | 3.34 | +0.16 (+5.03%) | 8,261,800 |
19 Aug 2022 | CNY | 3.17 | 3.23 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 3,892,750 |
18 Aug 2022 | CNY | 3.27 | 3.29 | 3.16 | 3.16 | 3.16 | -0.1 (-3.07%) | 7,133,400 |
17 Aug 2022 | CNY | 3.25 | 3.32 | 3.19 | 3.26 | 3.26 | +0.01 (+0.31%) | 7,278,884 |
16 Aug 2022 | CNY | 3.29 | 3.32 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 11,907,585 |
15 Aug 2022 | CNY | 3.18 | 3.32 | 3.14 | 3.32 | 3.32 | +0.16 (+5.06%) | 17,277,050 |
12 Aug 2022 | CNY | 3.38 | 3.42 | 3.11 | 3.16 | 3.16 | -0.11 (-3.36%) | 31,912,416 |
11 Aug 2022 | CNY | 3.24 | 3.27 | 3.12 | 3.27 | 3.27 | +0.16 (+5.14%) | 10,017,000 |
10 Aug 2022 | CNY | 2.98 | 3.11 | 2.95 | 3.11 | 3.11 | +0.15 (+5.07%) | 9,885,850 |
9 Aug 2022 | CNY | 2.82 | 2.96 | 2.77 | 2.96 | 2.96 | +0.14 (+4.96%) | 13,059,578 |
8 Aug 2022 | CNY | 2.78 | 2.86 | 2.76 | 2.82 | 2.82 | +0.03 (+1.08%) | 5,355,066 |
5 Aug 2022 | CNY | 2.8 | 2.86 | 2.75 | 2.79 | 2.79 | +0.01 (+0.36%) | 7,442,478 |
4 Aug 2022 | CNY | 2.68 | 2.78 | 2.66 | 2.78 | 2.78 | +0.13 (+4.91%) | 9,387,515 |
3 Aug 2022 | CNY | 2.64 | 2.71 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 5,100,550 |
2 Aug 2022 | CNY | 2.74 | 2.78 | 2.64 | 2.65 | 2.65 | -0.13 (-4.68%) | 10,298,351 |
1 Aug 2022 | CNY | 2.74 | 2.82 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 4,555,320 |
29 Jul 2022 | CNY | 2.71 | 2.8 | 2.68 | 2.78 | 2.78 | +0.07 (+2.58%) | 9,460,603 |
28 Jul 2022 | CNY | 2.68 | 2.73 | 2.67 | 2.71 | 2.71 | +0.04 (+1.50%) | 5,255,100 |
27 Jul 2022 | CNY | 2.72 | 2.74 | 2.67 | 2.67 | 2.67 | -0.05 (-1.84%) | 4,683,550 |
26 Jul 2022 | CNY | 2.62 | 2.73 | 2.6 | 2.72 | 2.72 | +0.09 (+3.42%) | 7,562,251 |
25 Jul 2022 | CNY | 2.58 | 2.65 | 2.58 | 2.63 | 2.63 | +0.02 (+0.77%) | 6,248,200 |
22 Jul 2022 | CNY | 2.57 | 2.64 | 2.57 | 2.61 | 2.61 | +0.05 (+1.95%) | 4,582,050 |
21 Jul 2022 | CNY | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -0.09 (-3.40%) | 5,815,300 |
20 Jul 2022 | CNY | 2.66 | 2.67 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 3,405,400 |
19 Jul 2022 | CNY | 2.64 | 2.67 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 3,145,600 |
18 Jul 2022 | CNY | 2.54 | 2.66 | 2.51 | 2.65 | 2.65 | +0.11 (+4.33%) | 6,202,953 |
15 Jul 2022 | CNY | 2.53 | 2.61 | 2.47 | 2.54 | 2.54 | 0.0 (0.0%) | 7,807,366 |
14 Jul 2022 | CNY | 2.6 | 2.6 | 2.51 | 2.54 | 2.54 | -0.07 (-2.68%) | 7,431,700 |
13 Jul 2022 | CNY | 2.57 | 2.65 | 2.56 | 2.61 | 2.61 | +0.04 (+1.56%) | 3,732,452 |