Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 5.76 | 5.91 | 5.67 | 5.8 | 5.8 | +0.08 (+1.40%) | 17,082,800 |
11 Aug 2022 | CNY | 5.52 | 5.73 | 5.52 | 5.72 | 5.72 | +0.2 (+3.62%) | 13,483,100 |
10 Aug 2022 | CNY | 5.55 | 5.58 | 5.49 | 5.52 | 5.52 | -0.02 (-0.36%) | 7,721,550 |
9 Aug 2022 | CNY | 5.46 | 5.54 | 5.42 | 5.54 | 5.54 | +0.09 (+1.65%) | 9,407,000 |
8 Aug 2022 | CNY | 5.4 | 5.47 | 5.36 | 5.45 | 5.45 | +0.02 (+0.37%) | 9,195,062 |
5 Aug 2022 | CNY | 5.43 | 5.57 | 5.33 | 5.43 | 5.43 | +0.06 (+1.12%) | 14,633,616 |
4 Aug 2022 | CNY | 5.37 | 5.58 | 5.2 | 5.37 | 5.37 | -0.14 (-2.54%) | 33,540,712 |
3 Aug 2022 | CNY | 5.38 | 5.85 | 5.38 | 5.51 | 5.51 | +0.19 (+3.57%) | 46,762,412 |
2 Aug 2022 | CNY | 5.61 | 5.61 | 5.23 | 5.32 | 5.32 | -0.32 (-5.67%) | 17,440,165 |
1 Aug 2022 | CNY | 5.62 | 5.66 | 5.59 | 5.64 | 5.64 | +0.02 (+0.36%) | 7,302,648 |
29 Jul 2022 | CNY | 5.65 | 5.7 | 5.62 | 5.62 | 5.62 | -0.04 (-0.71%) | 4,902,150 |
28 Jul 2022 | CNY | 5.69 | 5.72 | 5.64 | 5.66 | 5.66 | +0.01 (+0.18%) | 6,477,100 |
27 Jul 2022 | CNY | 5.67 | 5.7 | 5.63 | 5.65 | 5.65 | -0.04 (-0.70%) | 5,573,536 |
26 Jul 2022 | CNY | 5.68 | 5.71 | 5.6 | 5.69 | 5.69 | +0.01 (+0.18%) | 4,455,600 |
25 Jul 2022 | CNY | 5.85 | 5.85 | 5.65 | 5.68 | 5.68 | -0.11 (-1.90%) | 9,458,135 |
22 Jul 2022 | CNY | 5.76 | 5.8 | 5.67 | 5.79 | 5.79 | +0.04 (+0.70%) | 8,965,692 |
21 Jul 2022 | CNY | 5.84 | 5.84 | 5.75 | 5.75 | 5.75 | -0.08 (-1.37%) | 8,714,997 |
20 Jul 2022 | CNY | 5.72 | 5.84 | 5.72 | 5.83 | 5.83 | +0.08 (+1.39%) | 9,897,364 |
19 Jul 2022 | CNY | 5.73 | 5.77 | 5.66 | 5.75 | 5.75 | +0.05 (+0.88%) | 11,096,050 |
18 Jul 2022 | CNY | 5.47 | 5.71 | 5.47 | 5.7 | 5.7 | +0.24 (+4.40%) | 16,393,068 |
15 Jul 2022 | CNY | 5.57 | 5.58 | 5.46 | 5.46 | 5.46 | -0.12 (-2.15%) | 9,586,951 |
14 Jul 2022 | CNY | 5.63 | 5.63 | 5.52 | 5.58 | 5.58 | -0.05 (-0.89%) | 10,031,733 |
13 Jul 2022 | CNY | 5.59 | 5.64 | 5.52 | 5.63 | 5.63 | +0.05 (+0.90%) | 9,067,202 |
12 Jul 2022 | CNY | 5.65 | 5.67 | 5.56 | 5.58 | 5.58 | -0.08 (-1.41%) | 10,909,480 |
11 Jul 2022 | CNY | 5.76 | 5.77 | 5.61 | 5.66 | 5.66 | -0.1 (-1.74%) | 11,156,650 |
8 Jul 2022 | CNY | 5.85 | 5.9 | 5.75 | 5.76 | 5.76 | -0.05 (-0.86%) | 10,176,087 |
7 Jul 2022 | CNY | 5.82 | 5.89 | 5.76 | 5.81 | 5.81 | -0.04 (-0.68%) | 11,783,436 |
6 Jul 2022 | CNY | 6.06 | 6.08 | 5.78 | 5.85 | 5.85 | -0.22 (-3.62%) | 20,383,402 |
5 Jul 2022 | CNY | 5.95 | 6.12 | 5.5 | 6.07 | 6.07 | -0.04 (-0.65%) | 33,809,706 |
4 Jul 2022 | CNY | 5.86 | 6.12 | 5.83 | 6.11 | 6.11 | +0.29 (+4.98%) | 21,430,368 |