Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 3.89 | 4.24 | 3.84 | 4.12 | 4.12 | +0.17 (+4.30%) | 63,956,170 |
22 Aug 2022 | CNY | 3.87 | 4.05 | 3.77 | 3.95 | 3.95 | +0.08 (+2.07%) | 43,449,351 |
19 Aug 2022 | CNY | 3.83 | 4.11 | 3.81 | 3.87 | 3.87 | +0.06 (+1.57%) | 45,856,103 |
18 Aug 2022 | CNY | 3.78 | 3.89 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 22,148,100 |
17 Aug 2022 | CNY | 3.88 | 3.91 | 3.78 | 3.81 | 3.81 | -0.08 (-2.06%) | 28,618,304 |
16 Aug 2022 | CNY | 3.87 | 4.02 | 3.78 | 3.89 | 3.89 | +0.02 (+0.52%) | 54,883,400 |
15 Aug 2022 | CNY | 3.87 | 4.08 | 3.83 | 3.87 | 3.87 | -0.07 (-1.78%) | 70,911,140 |
12 Aug 2022 | CNY | 3.61 | 3.94 | 3.58 | 3.94 | 3.94 | +0.36 (+10.06%) | 77,775,693 |
11 Aug 2022 | CNY | 3.61 | 3.67 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 15,993,506 |
10 Aug 2022 | CNY | 3.67 | 3.68 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 20,158,497 |
9 Aug 2022 | CNY | 3.71 | 3.72 | 3.58 | 3.59 | 3.59 | -0.1 (-2.71%) | 26,213,894 |
8 Aug 2022 | CNY | 3.66 | 3.73 | 3.59 | 3.69 | 3.69 | +0.03 (+0.82%) | 53,917,659 |
5 Aug 2022 | CNY | 3.48 | 3.76 | 3.47 | 3.66 | 3.66 | +0.24 (+7.02%) | 87,185,072 |
4 Aug 2022 | CNY | 3.11 | 3.42 | 3.11 | 3.42 | 3.42 | +0.31 (+9.97%) | 18,484,901 |
3 Aug 2022 | CNY | 3.16 | 3.25 | 3.1 | 3.11 | 3.11 | -0.08 (-2.51%) | 22,924,600 |
2 Aug 2022 | CNY | 3.4 | 3.42 | 3.16 | 3.19 | 3.19 | -0.23 (-6.73%) | 29,501,500 |
1 Aug 2022 | CNY | 3.47 | 3.52 | 3.41 | 3.42 | 3.42 | -0.09 (-2.56%) | 23,413,866 |
29 Jul 2022 | CNY | 3.61 | 3.65 | 3.5 | 3.51 | 3.51 | -0.08 (-2.23%) | 29,403,879 |
28 Jul 2022 | CNY | 3.6 | 3.66 | 3.51 | 3.59 | 3.59 | -0.01 (-0.28%) | 58,272,573 |
27 Jul 2022 | CNY | 3.63 | 3.73 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 83,508,603 |
26 Jul 2022 | CNY | 3.26 | 3.59 | 3.26 | 3.59 | 3.59 | +0.33 (+10.12%) | 65,221,035 |
25 Jul 2022 | CNY | 3.27 | 3.33 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 10,170,200 |
22 Jul 2022 | CNY | 3.32 | 3.35 | 3.24 | 3.27 | 3.27 | -0.05 (-1.51%) | 10,366,200 |
21 Jul 2022 | CNY | 3.3 | 3.38 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 12,551,100 |
20 Jul 2022 | CNY | 3.29 | 3.37 | 3.28 | 3.32 | 3.32 | +0.03 (+0.91%) | 12,637,200 |
19 Jul 2022 | CNY | 3.26 | 3.32 | 3.22 | 3.29 | 3.29 | +0.06 (+1.86%) | 19,258,469 |
18 Jul 2022 | CNY | 3.13 | 3.4 | 3.13 | 3.23 | 3.23 | +0.08 (+2.54%) | 18,805,368 |
15 Jul 2022 | CNY | 3.3 | 3.35 | 3.15 | 3.15 | 3.15 | -0.17 (-5.12%) | 25,185,968 |
14 Jul 2022 | CNY | 3.44 | 3.45 | 3.3 | 3.32 | 3.32 | -0.12 (-3.49%) | 25,081,600 |
13 Jul 2022 | CNY | 3.43 | 3.52 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 20,308,800 |