Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 8.98 | 9.03 | 8.84 | 9.03 | 9.03 | +0.05 (+0.56%) | 9,088,708 |
19 Aug 2022 | CNY | 9.15 | 9.2 | 8.95 | 8.98 | 8.98 | -0.15 (-1.64%) | 15,681,213 |
18 Aug 2022 | CNY | 9.25 | 9.3 | 9.08 | 9.13 | 9.13 | -0.15 (-1.62%) | 14,872,073 |
17 Aug 2022 | CNY | 9.36 | 9.41 | 9.22 | 9.28 | 9.28 | -0.08 (-0.85%) | 12,509,519 |
16 Aug 2022 | CNY | 9.25 | 9.4 | 9.19 | 9.36 | 9.36 | +0.13 (+1.41%) | 15,662,294 |
15 Aug 2022 | CNY | 9.39 | 9.4 | 9.18 | 9.23 | 9.23 | -0.19 (-2.02%) | 18,510,739 |
12 Aug 2022 | CNY | 9.67 | 9.67 | 9.41 | 9.42 | 9.42 | -0.24 (-2.48%) | 20,626,904 |
11 Aug 2022 | CNY | 9.64 | 9.67 | 9.52 | 9.66 | 9.66 | +0.05 (+0.52%) | 15,784,822 |
10 Aug 2022 | CNY | 9.54 | 9.72 | 9.46 | 9.61 | 9.61 | +0.08 (+0.84%) | 20,357,889 |
9 Aug 2022 | CNY | 9.55 | 9.62 | 9.35 | 9.53 | 9.53 | -0.03 (-0.31%) | 17,729,502 |
8 Aug 2022 | CNY | 9.4 | 9.65 | 9.28 | 9.56 | 9.56 | +0.09 (+0.95%) | 19,115,383 |
5 Aug 2022 | CNY | 9.5 | 9.68 | 9.3 | 9.47 | 9.47 | 0.0 (0.0%) | 22,580,101 |
4 Aug 2022 | CNY | 9.68 | 9.75 | 9.34 | 9.47 | 9.47 | -0.33 (-3.37%) | 29,731,385 |
3 Aug 2022 | CNY | 9.35 | 10.09 | 9.33 | 9.8 | 9.8 | +0.44 (+4.70%) | 46,214,839 |
2 Aug 2022 | CNY | 9.76 | 9.78 | 9.15 | 9.36 | 9.36 | -0.23 (-2.40%) | 24,134,138 |
1 Aug 2022 | CNY | 9.61 | 9.71 | 9.48 | 9.59 | 9.59 | 0.0 (0.0%) | 14,052,049 |
29 Jul 2022 | CNY | 9.7 | 9.74 | 9.54 | 9.59 | 9.59 | -0.18 (-1.84%) | 16,794,686 |
28 Jul 2022 | CNY | 9.54 | 9.79 | 9.5 | 9.77 | 9.77 | +0.26 (+2.73%) | 27,017,298 |
27 Jul 2022 | CNY | 9.4 | 9.64 | 9.37 | 9.51 | 9.51 | +0.02 (+0.21%) | 12,042,508 |
26 Jul 2022 | CNY | 9.43 | 9.51 | 9.3 | 9.49 | 9.49 | +0.13 (+1.39%) | 10,903,162 |
25 Jul 2022 | CNY | 9.57 | 9.67 | 9.32 | 9.36 | 9.36 | -0.16 (-1.68%) | 12,883,350 |
22 Jul 2022 | CNY | 9.56 | 9.68 | 9.39 | 9.52 | 9.52 | +0.02 (+0.21%) | 14,301,150 |
21 Jul 2022 | CNY | 9.57 | 9.62 | 9.41 | 9.5 | 9.5 | -0.08 (-0.84%) | 22,800,340 |
20 Jul 2022 | CNY | 9.2 | 9.61 | 9.16 | 9.58 | 9.58 | +0.37 (+4.02%) | 34,383,848 |
19 Jul 2022 | CNY | 8.87 | 9.51 | 8.84 | 9.21 | 9.21 | +0.37 (+4.19%) | 30,781,108 |
18 Jul 2022 | CNY | 8.66 | 8.85 | 8.65 | 8.84 | 8.84 | +0.18 (+2.08%) | 10,715,419 |
15 Jul 2022 | CNY | 8.89 | 8.89 | 8.66 | 8.66 | 8.66 | -0.23 (-2.59%) | 9,993,047 |
14 Jul 2022 | CNY | 8.87 | 9.03 | 8.82 | 8.89 | 8.89 | +0.02 (+0.23%) | 9,155,770 |
13 Jul 2022 | CNY | 8.8 | 8.88 | 8.74 | 8.87 | 8.87 | +0.09 (+1.03%) | 7,718,969 |
12 Jul 2022 | CNY | 9.02 | 9.02 | 8.76 | 8.78 | 8.78 | -0.18 (-2.01%) | 11,849,377 |