Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 5.79 | 5.98 | 5.7 | 5.95 | 5.95 | +0.16 (+2.76%) | 9,230,365 |
19 Aug 2022 | CNY | 5.88 | 5.88 | 5.74 | 5.79 | 5.79 | -0.08 (-1.36%) | 4,094,800 |
18 Aug 2022 | CNY | 5.83 | 5.89 | 5.77 | 5.87 | 5.87 | +0.02 (+0.34%) | 5,809,900 |
17 Aug 2022 | CNY | 5.88 | 5.98 | 5.83 | 5.85 | 5.85 | -0.07 (-1.18%) | 5,748,100 |
16 Aug 2022 | CNY | 5.85 | 5.93 | 5.8 | 5.92 | 5.92 | +0.09 (+1.54%) | 7,018,852 |
15 Aug 2022 | CNY | 5.71 | 5.93 | 5.7 | 5.83 | 5.83 | +0.1 (+1.75%) | 8,573,283 |
12 Aug 2022 | CNY | 5.8 | 5.81 | 5.6 | 5.73 | 5.73 | +0.08 (+1.42%) | 7,851,823 |
11 Aug 2022 | CNY | 5.69 | 5.72 | 5.62 | 5.65 | 5.65 | 0.0 (0.0%) | 4,231,691 |
10 Aug 2022 | CNY | 5.66 | 5.71 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 3,796,600 |
9 Aug 2022 | CNY | 5.76 | 5.85 | 5.65 | 5.7 | 5.7 | -0.09 (-1.55%) | 5,560,800 |
8 Aug 2022 | CNY | 5.63 | 5.8 | 5.61 | 5.79 | 5.79 | +0.19 (+3.39%) | 8,092,472 |
5 Aug 2022 | CNY | 5.46 | 5.63 | 5.41 | 5.6 | 5.6 | +0.17 (+3.13%) | 7,712,366 |
4 Aug 2022 | CNY | 5.41 | 5.47 | 5.33 | 5.43 | 5.43 | +0.02 (+0.37%) | 2,786,900 |
3 Aug 2022 | CNY | 5.46 | 5.59 | 5.37 | 5.41 | 5.41 | -0.05 (-0.92%) | 5,491,162 |
2 Aug 2022 | CNY | 5.6 | 5.62 | 5.39 | 5.46 | 5.46 | -0.16 (-2.85%) | 7,130,267 |
1 Aug 2022 | CNY | 5.5 | 5.62 | 5.43 | 5.62 | 5.62 | +0.13 (+2.37%) | 5,669,698 |
29 Jul 2022 | CNY | 5.55 | 5.56 | 5.44 | 5.49 | 5.49 | 0.0 (0.0%) | 5,003,200 |
28 Jul 2022 | CNY | 5.48 | 5.5 | 5.44 | 5.49 | 5.49 | +0.03 (+0.55%) | 3,983,000 |
27 Jul 2022 | CNY | 5.36 | 5.52 | 5.34 | 5.46 | 5.46 | +0.08 (+1.49%) | 5,762,300 |
26 Jul 2022 | CNY | 5.32 | 5.41 | 5.32 | 5.38 | 5.38 | -0.02 (-0.37%) | 3,368,500 |
25 Jul 2022 | CNY | 5.37 | 5.44 | 5.29 | 5.4 | 5.4 | +0.05 (+0.93%) | 4,315,700 |
22 Jul 2022 | CNY | 5.38 | 5.43 | 5.29 | 5.35 | 5.35 | -0.03 (-0.56%) | 5,061,454 |
21 Jul 2022 | CNY | 5.36 | 5.45 | 5.3 | 5.38 | 5.38 | +0.01 (+0.19%) | 9,642,050 |
20 Jul 2022 | CNY | 5.18 | 5.37 | 5.12 | 5.37 | 5.37 | +0.22 (+4.27%) | 9,642,222 |
19 Jul 2022 | CNY | 5.18 | 5.19 | 5.1 | 5.15 | 5.15 | +0.01 (+0.19%) | 3,200,501 |
18 Jul 2022 | CNY | 4.98 | 5.14 | 4.97 | 5.14 | 5.14 | +0.15 (+3.01%) | 3,888,526 |
15 Jul 2022 | CNY | 5.05 | 5.1 | 4.95 | 4.99 | 4.99 | -0.1 (-1.96%) | 5,044,937 |
14 Jul 2022 | CNY | 5.16 | 5.16 | 5.06 | 5.09 | 5.09 | -0.04 (-0.78%) | 4,239,511 |
13 Jul 2022 | CNY | 5.14 | 5.18 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 4,347,100 |
12 Jul 2022 | CNY | 5.34 | 5.4 | 5.11 | 5.14 | 5.14 | -0.18 (-3.38%) | 6,726,500 |