Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 8.83 | 8.96 | 8.76 | 8.88 | 8.88 | +0.05 (+0.57%) | 13,267,956 |
11 Aug 2022 | CNY | 8.79 | 8.88 | 8.71 | 8.83 | 8.83 | +0.09 (+1.03%) | 14,363,955 |
10 Aug 2022 | CNY | 8.59 | 8.78 | 8.55 | 8.74 | 8.74 | +0.11 (+1.27%) | 12,980,977 |
9 Aug 2022 | CNY | 8.57 | 8.65 | 8.54 | 8.63 | 8.63 | +0.03 (+0.35%) | 8,112,118 |
8 Aug 2022 | CNY | 8.59 | 8.68 | 8.55 | 8.6 | 8.6 | +0.01 (+0.12%) | 8,439,481 |
5 Aug 2022 | CNY | 8.49 | 8.6 | 8.42 | 8.59 | 8.59 | +0.13 (+1.54%) | 8,883,800 |
4 Aug 2022 | CNY | 8.48 | 8.52 | 8.33 | 8.46 | 8.46 | +0.06 (+0.71%) | 8,612,409 |
3 Aug 2022 | CNY | 8.36 | 8.58 | 8.36 | 8.4 | 8.4 | 0.0 (0.0%) | 13,531,663 |
2 Aug 2022 | CNY | 8.67 | 8.67 | 8.33 | 8.4 | 8.4 | -0.32 (-3.67%) | 18,686,460 |
1 Aug 2022 | CNY | 8.64 | 8.73 | 8.56 | 8.72 | 8.72 | +0.04 (+0.46%) | 9,683,984 |
29 Jul 2022 | CNY | 8.7 | 8.75 | 8.65 | 8.68 | 8.68 | -0.01 (-0.12%) | 7,801,244 |
28 Jul 2022 | CNY | 8.71 | 8.81 | 8.67 | 8.69 | 8.69 | +0.01 (+0.12%) | 10,131,905 |
27 Jul 2022 | CNY | 8.68 | 8.73 | 8.62 | 8.68 | 8.68 | -0.01 (-0.12%) | 7,226,577 |
26 Jul 2022 | CNY | 8.61 | 8.69 | 8.57 | 8.69 | 8.69 | +0.07 (+0.81%) | 7,306,722 |
25 Jul 2022 | CNY | 8.77 | 8.77 | 8.6 | 8.62 | 8.62 | -0.14 (-1.60%) | 8,675,740 |
22 Jul 2022 | CNY | 8.81 | 8.93 | 8.66 | 8.76 | 8.76 | -0.07 (-0.79%) | 11,595,732 |
21 Jul 2022 | CNY | 8.87 | 8.91 | 8.79 | 8.83 | 8.83 | -0.07 (-0.79%) | 9,162,259 |
20 Jul 2022 | CNY | 8.83 | 8.92 | 8.82 | 8.9 | 8.9 | +0.06 (+0.68%) | 11,455,811 |
19 Jul 2022 | CNY | 8.68 | 8.84 | 8.65 | 8.84 | 8.84 | +0.16 (+1.84%) | 13,632,198 |
18 Jul 2022 | CNY | 8.6 | 8.71 | 8.57 | 8.68 | 8.68 | +0.08 (+0.93%) | 10,920,674 |
15 Jul 2022 | CNY | 8.78 | 8.83 | 8.6 | 8.6 | 8.6 | -0.22 (-2.49%) | 11,493,525 |
14 Jul 2022 | CNY | 8.82 | 8.84 | 8.71 | 8.82 | 8.82 | +0.05 (+0.57%) | 9,356,778 |
13 Jul 2022 | CNY | 8.64 | 8.84 | 8.61 | 8.77 | 8.77 | +0.12 (+1.39%) | 12,222,600 |
12 Jul 2022 | CNY | 8.81 | 8.81 | 8.65 | 8.65 | 8.65 | -0.15 (-1.70%) | 13,557,026 |
11 Jul 2022 | CNY | 8.88 | 8.91 | 8.68 | 8.8 | 8.8 | -0.07 (-0.79%) | 15,289,329 |
8 Jul 2022 | CNY | 8.94 | 8.96 | 8.86 | 8.87 | 8.87 | -0.04 (-0.45%) | 11,419,595 |
7 Jul 2022 | CNY | 8.84 | 8.99 | 8.84 | 8.91 | 8.91 | +0.02 (+0.22%) | 13,755,231 |
6 Jul 2022 | CNY | 9.05 | 9.05 | 8.86 | 8.89 | 8.89 | -0.23 (-2.52%) | 19,548,830 |
5 Jul 2022 | CNY | 9.24 | 9.25 | 9 | 9.12 | 9.12 | -0.12 (-1.30%) | 20,410,979 |
4 Jul 2022 | CNY | 9.22 | 9.26 | 9.13 | 9.24 | 9.24 | +0.1 (+1.09%) | 17,639,437 |