Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 6 | 6.17 | 5.89 | 6.17 | 6.17 | +0.17 (+2.83%) | 9,814,259 |
22 Aug 2022 | CNY | 5.93 | 6.03 | 5.88 | 6 | 6 | +0.04 (+0.67%) | 4,022,400 |
19 Aug 2022 | CNY | 6.02 | 6.06 | 5.91 | 5.96 | 5.96 | -0.06 (-1.00%) | 4,453,500 |
18 Aug 2022 | CNY | 6.09 | 6.18 | 5.95 | 6.02 | 6.02 | -0.1 (-1.63%) | 7,274,400 |
17 Aug 2022 | CNY | 6.17 | 6.25 | 6.08 | 6.12 | 6.12 | -0.07 (-1.13%) | 6,843,200 |
16 Aug 2022 | CNY | 6.05 | 6.27 | 6.02 | 6.19 | 6.19 | +0.11 (+1.81%) | 7,687,700 |
15 Aug 2022 | CNY | 6.11 | 6.19 | 6.05 | 6.08 | 6.08 | 0.0 (0.0%) | 5,038,100 |
12 Aug 2022 | CNY | 6.12 | 6.18 | 6.02 | 6.08 | 6.08 | -0.04 (-0.65%) | 5,438,500 |
11 Aug 2022 | CNY | 6.25 | 6.27 | 6.08 | 6.12 | 6.12 | -0.07 (-1.13%) | 7,282,000 |
10 Aug 2022 | CNY | 6.3 | 6.41 | 6.11 | 6.19 | 6.19 | +0.06 (+0.98%) | 11,081,701 |
9 Aug 2022 | CNY | 6.21 | 6.21 | 6.06 | 6.13 | 6.13 | -0.07 (-1.13%) | 4,035,824 |
8 Aug 2022 | CNY | 5.98 | 6.55 | 5.91 | 6.2 | 6.2 | +0.25 (+4.20%) | 7,822,459 |
5 Aug 2022 | CNY | 5.96 | 6.06 | 5.85 | 5.95 | 5.95 | -0.02 (-0.34%) | 4,468,800 |
4 Aug 2022 | CNY | 5.82 | 6 | 5.73 | 5.97 | 5.97 | +0.2 (+3.47%) | 4,483,159 |
3 Aug 2022 | CNY | 5.67 | 5.98 | 5.67 | 5.77 | 5.77 | +0.04 (+0.70%) | 6,117,601 |
2 Aug 2022 | CNY | 6.14 | 6.15 | 5.64 | 5.73 | 5.73 | -0.44 (-7.13%) | 7,727,259 |
1 Aug 2022 | CNY | 6.28 | 6.28 | 6.1 | 6.17 | 6.17 | -0.13 (-2.06%) | 5,939,400 |
29 Jul 2022 | CNY | 6.29 | 6.38 | 6.16 | 6.3 | 6.3 | +0.03 (+0.48%) | 7,490,105 |
28 Jul 2022 | CNY | 6.34 | 6.34 | 6.19 | 6.27 | 6.27 | -0.02 (-0.32%) | 5,653,198 |
27 Jul 2022 | CNY | 6.5 | 6.52 | 6.26 | 6.29 | 6.29 | -0.2 (-3.08%) | 7,906,011 |
26 Jul 2022 | CNY | 6.15 | 6.49 | 6.15 | 6.49 | 6.49 | +0.29 (+4.68%) | 10,773,863 |
25 Jul 2022 | CNY | 6.12 | 6.24 | 6.05 | 6.2 | 6.2 | +0.05 (+0.81%) | 5,499,501 |
22 Jul 2022 | CNY | 6.15 | 6.25 | 6.07 | 6.15 | 6.15 | +0.04 (+0.65%) | 6,540,700 |
21 Jul 2022 | CNY | 6.37 | 6.38 | 6.09 | 6.11 | 6.11 | -0.22 (-3.48%) | 7,513,700 |
20 Jul 2022 | CNY | 6.4 | 6.44 | 6.27 | 6.33 | 6.33 | -0.02 (-0.31%) | 7,315,100 |
19 Jul 2022 | CNY | 6.37 | 6.56 | 6.28 | 6.35 | 6.35 | -0.05 (-0.78%) | 16,676,000 |
18 Jul 2022 | CNY | 5.81 | 6.4 | 5.81 | 6.4 | 6.4 | +0.58 (+9.97%) | 7,168,000 |
15 Jul 2022 | CNY | 6.05 | 6.05 | 5.81 | 5.82 | 5.82 | -0.19 (-3.16%) | 7,342,900 |
14 Jul 2022 | CNY | 6.19 | 6.2 | 5.96 | 6.01 | 6.01 | -0.14 (-2.28%) | 7,688,600 |
13 Jul 2022 | CNY | 6.05 | 6.33 | 6.05 | 6.15 | 6.15 | +0.03 (+0.49%) | 7,555,500 |