Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 5.42 | 5.43 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 7,905,800 |
22 Aug 2022 | CNY | 5.46 | 5.46 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 10,737,819 |
19 Aug 2022 | CNY | 5.47 | 5.5 | 5.45 | 5.47 | 5.47 | 0.0 (0.0%) | 7,182,341 |
18 Aug 2022 | CNY | 5.51 | 5.52 | 5.46 | 5.47 | 5.47 | -0.06 (-1.08%) | 7,868,641 |
17 Aug 2022 | CNY | 5.54 | 5.57 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 8,998,524 |
16 Aug 2022 | CNY | 5.57 | 5.59 | 5.54 | 5.55 | 5.55 | -0.01 (-0.18%) | 6,159,500 |
15 Aug 2022 | CNY | 5.59 | 5.59 | 5.53 | 5.56 | 5.56 | 0.0 (0.0%) | 6,794,405 |
12 Aug 2022 | CNY | 5.56 | 5.57 | 5.53 | 5.56 | 5.56 | +0.01 (+0.18%) | 10,079,244 |
11 Aug 2022 | CNY | 5.47 | 5.55 | 5.47 | 5.55 | 5.55 | +0.08 (+1.46%) | 7,273,208 |
10 Aug 2022 | CNY | 5.5 | 5.52 | 5.46 | 5.47 | 5.47 | -0.05 (-0.91%) | 5,200,800 |
9 Aug 2022 | CNY | 5.54 | 5.55 | 5.5 | 5.52 | 5.52 | -0.03 (-0.54%) | 5,133,000 |
8 Aug 2022 | CNY | 5.5 | 5.56 | 5.48 | 5.55 | 5.55 | +0.03 (+0.54%) | 6,385,617 |
5 Aug 2022 | CNY | 5.47 | 5.52 | 5.43 | 5.52 | 5.52 | +0.06 (+1.10%) | 7,181,855 |
4 Aug 2022 | CNY | 5.43 | 5.48 | 5.4 | 5.46 | 5.46 | +0.05 (+0.92%) | 6,866,300 |
3 Aug 2022 | CNY | 5.5 | 5.55 | 5.39 | 5.41 | 5.41 | -0.11 (-1.99%) | 14,376,600 |
2 Aug 2022 | CNY | 5.58 | 5.62 | 5.42 | 5.52 | 5.52 | -0.08 (-1.43%) | 15,167,204 |
1 Aug 2022 | CNY | 5.55 | 5.61 | 5.54 | 5.6 | 5.6 | +0.06 (+1.08%) | 10,777,644 |
29 Jul 2022 | CNY | 5.53 | 5.61 | 5.52 | 5.54 | 5.54 | +0.02 (+0.36%) | 10,975,154 |
28 Jul 2022 | CNY | 5.5 | 5.52 | 5.49 | 5.52 | 5.52 | +0.03 (+0.55%) | 6,666,773 |
27 Jul 2022 | CNY | 5.47 | 5.5 | 5.44 | 5.49 | 5.49 | +0.02 (+0.37%) | 6,365,654 |
26 Jul 2022 | CNY | 5.46 | 5.47 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 7,814,756 |
25 Jul 2022 | CNY | 5.54 | 5.56 | 5.44 | 5.45 | 5.45 | -0.09 (-1.62%) | 10,791,174 |
22 Jul 2022 | CNY | 5.6 | 5.62 | 5.49 | 5.54 | 5.54 | -0.08 (-1.42%) | 15,216,887 |
21 Jul 2022 | CNY | 5.66 | 5.67 | 5.61 | 5.62 | 5.62 | -0.04 (-0.71%) | 8,783,406 |
20 Jul 2022 | CNY | 5.65 | 5.69 | 5.64 | 5.66 | 5.66 | +0.01 (+0.18%) | 8,260,808 |
19 Jul 2022 | CNY | 5.67 | 5.69 | 5.61 | 5.65 | 5.65 | -0.01 (-0.18%) | 9,788,456 |
18 Jul 2022 | CNY | 5.6 | 5.69 | 5.55 | 5.66 | 5.66 | +0.04 (+0.71%) | 11,973,501 |
15 Jul 2022 | CNY | 5.7 | 5.77 | 5.61 | 5.62 | 5.62 | -0.35 (-5.86%) | 36,271,500 |
14 Jul 2022 | CNY | 6.03 | 6.04 | 5.96 | 5.97 | 5.97 | -0.06 (-1.00%) | 10,728,341 |
13 Jul 2022 | CNY | 6.01 | 6.05 | 6.01 | 6.03 | 6.03 | +0.01 (+0.17%) | 7,058,050 |