Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 3.42 | 3.42 | 3.16 | 3.18 | 3.18 | +0.07 (+2.25%) | 146,169,743 |
11 Aug 2022 | CNY | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | +0.06 (+1.97%) | 33,481,868 |
10 Aug 2022 | CNY | 2.97 | 3.09 | 2.96 | 3.05 | 3.05 | +0.06 (+2.01%) | 34,310,809 |
9 Aug 2022 | CNY | 2.99 | 3.01 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 14,443,867 |
8 Aug 2022 | CNY | 2.99 | 3.01 | 2.96 | 3 | 3 | +0.04 (+1.35%) | 18,165,238 |
5 Aug 2022 | CNY | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | +0.04 (+1.37%) | 17,393,014 |
4 Aug 2022 | CNY | 2.93 | 2.96 | 2.88 | 2.92 | 2.92 | -0.02 (-0.68%) | 24,356,327 |
3 Aug 2022 | CNY | 2.89 | 3.06 | 2.87 | 2.94 | 2.94 | +0.06 (+2.08%) | 42,837,206 |
2 Aug 2022 | CNY | 2.96 | 2.96 | 2.83 | 2.88 | 2.88 | -0.1 (-3.36%) | 29,372,573 |
1 Aug 2022 | CNY | 2.95 | 3.01 | 2.92 | 2.98 | 2.98 | +0.04 (+1.36%) | 19,267,091 |
29 Jul 2022 | CNY | 2.97 | 3 | 2.93 | 2.94 | 2.94 | -0.03 (-1.01%) | 12,917,800 |
28 Jul 2022 | CNY | 2.91 | 2.98 | 2.9 | 2.97 | 2.97 | +0.07 (+2.41%) | 22,596,150 |
27 Jul 2022 | CNY | 2.88 | 2.92 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 10,592,161 |
26 Jul 2022 | CNY | 2.85 | 2.88 | 2.81 | 2.87 | 2.87 | +0.02 (+0.70%) | 13,082,351 |
25 Jul 2022 | CNY | 2.91 | 2.93 | 2.83 | 2.85 | 2.85 | -0.06 (-2.06%) | 16,155,700 |
22 Jul 2022 | CNY | 2.92 | 2.96 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 13,044,100 |
21 Jul 2022 | CNY | 2.92 | 2.96 | 2.86 | 2.92 | 2.92 | +0.01 (+0.34%) | 18,342,540 |
20 Jul 2022 | CNY | 2.9 | 2.94 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 19,727,301 |
19 Jul 2022 | CNY | 2.8 | 2.91 | 2.79 | 2.91 | 2.91 | +0.11 (+3.93%) | 30,408,508 |
18 Jul 2022 | CNY | 2.68 | 2.85 | 2.67 | 2.8 | 2.8 | +0.11 (+4.09%) | 38,973,667 |
15 Jul 2022 | CNY | 2.78 | 2.8 | 2.68 | 2.69 | 2.69 | -0.29 (-9.73%) | 70,207,116 |
14 Jul 2022 | CNY | 3.06 | 3.06 | 2.96 | 2.98 | 2.98 | -0.07 (-2.30%) | 24,145,524 |
13 Jul 2022 | CNY | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 16,884,506 |
12 Jul 2022 | CNY | 3.11 | 3.12 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 16,986,000 |
11 Jul 2022 | CNY | 3.13 | 3.14 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 16,700,000 |
8 Jul 2022 | CNY | 3.11 | 3.18 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 24,432,513 |
7 Jul 2022 | CNY | 3.09 | 3.14 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 17,379,996 |
6 Jul 2022 | CNY | 3.08 | 3.12 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 19,058,512 |
5 Jul 2022 | CNY | 3.12 | 3.14 | 3.04 | 3.08 | 3.08 | -0.04 (-1.28%) | 23,456,961 |
4 Jul 2022 | CNY | 3.09 | 3.16 | 3.09 | 3.12 | 3.12 | +0.03 (+0.97%) | 25,695,969 |