Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 7.48 | 7.6 | 7.43 | 7.6 | 7.6 | +0.12 (+1.60%) | 3,206,100 |
22 Aug 2022 | CNY | 7.46 | 7.51 | 7.36 | 7.48 | 7.48 | -0.01 (-0.13%) | 3,640,238 |
19 Aug 2022 | CNY | 7.57 | 7.64 | 7.49 | 7.49 | 7.49 | -0.09 (-1.19%) | 2,511,000 |
18 Aug 2022 | CNY | 7.68 | 7.72 | 7.56 | 7.58 | 7.58 | -0.12 (-1.56%) | 2,886,238 |
17 Aug 2022 | CNY | 7.67 | 7.71 | 7.56 | 7.7 | 7.7 | +0.04 (+0.52%) | 2,934,500 |
16 Aug 2022 | CNY | 7.67 | 7.74 | 7.6 | 7.66 | 7.66 | +0.03 (+0.39%) | 2,807,639 |
15 Aug 2022 | CNY | 7.5 | 7.66 | 7.5 | 7.63 | 7.63 | +0.09 (+1.19%) | 4,307,101 |
12 Aug 2022 | CNY | 7.44 | 7.83 | 7.38 | 7.54 | 7.54 | +0.11 (+1.48%) | 6,447,369 |
11 Aug 2022 | CNY | 7.36 | 7.47 | 7.34 | 7.43 | 7.43 | +0.09 (+1.23%) | 2,889,037 |
10 Aug 2022 | CNY | 7.29 | 7.35 | 7.22 | 7.34 | 7.34 | +0.06 (+0.82%) | 2,974,100 |
9 Aug 2022 | CNY | 7.28 | 7.36 | 7.25 | 7.28 | 7.28 | +0.01 (+0.14%) | 2,286,200 |
8 Aug 2022 | CNY | 7.25 | 7.29 | 7.16 | 7.27 | 7.27 | +0.02 (+0.28%) | 3,471,501 |
5 Aug 2022 | CNY | 7.19 | 7.28 | 7.13 | 7.25 | 7.25 | +0.06 (+0.83%) | 2,917,700 |
4 Aug 2022 | CNY | 7.25 | 7.32 | 7.04 | 7.19 | 7.19 | -0.02 (-0.28%) | 3,770,200 |
3 Aug 2022 | CNY | 7.35 | 7.52 | 7.15 | 7.21 | 7.21 | -0.11 (-1.50%) | 4,758,000 |
2 Aug 2022 | CNY | 7.8 | 7.8 | 7.32 | 7.32 | 7.32 | -0.52 (-6.63%) | 6,701,910 |
1 Aug 2022 | CNY | 7.88 | 7.92 | 7.74 | 7.84 | 7.84 | -0.02 (-0.25%) | 2,889,500 |
29 Jul 2022 | CNY | 7.95 | 7.98 | 7.85 | 7.86 | 7.86 | -0.08 (-1.01%) | 2,240,501 |
28 Jul 2022 | CNY | 7.93 | 7.98 | 7.92 | 7.94 | 7.94 | +0.01 (+0.13%) | 2,871,901 |
27 Jul 2022 | CNY | 7.85 | 7.93 | 7.83 | 7.93 | 7.93 | +0.06 (+0.76%) | 2,905,000 |
26 Jul 2022 | CNY | 7.83 | 7.89 | 7.75 | 7.87 | 7.87 | +0.06 (+0.77%) | 2,585,213 |
25 Jul 2022 | CNY | 7.91 | 7.95 | 7.77 | 7.81 | 7.81 | -0.1 (-1.26%) | 2,559,100 |
22 Jul 2022 | CNY | 7.9 | 7.98 | 7.78 | 7.91 | 7.91 | +0.01 (+0.13%) | 2,729,600 |
21 Jul 2022 | CNY | 7.92 | 7.98 | 7.87 | 7.9 | 7.9 | -0.03 (-0.38%) | 3,712,389 |
20 Jul 2022 | CNY | 7.88 | 7.94 | 7.82 | 7.93 | 7.93 | +0.06 (+0.76%) | 3,788,678 |
19 Jul 2022 | CNY | 7.83 | 7.88 | 7.78 | 7.87 | 7.87 | +0.06 (+0.77%) | 3,215,632 |
18 Jul 2022 | CNY | 7.6 | 7.82 | 7.59 | 7.81 | 7.81 | +0.21 (+2.76%) | 4,252,700 |
15 Jul 2022 | CNY | 7.68 | 7.92 | 7.6 | 7.6 | 7.6 | -0.13 (-1.68%) | 4,910,300 |
14 Jul 2022 | CNY | 7.59 | 7.9 | 7.59 | 7.73 | 7.73 | +0.14 (+1.84%) | 5,342,288 |
13 Jul 2022 | CNY | 7.52 | 7.61 | 7.51 | 7.59 | 7.59 | +0.04 (+0.53%) | 2,657,620 |