Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | CNY | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 5,381,512 |
23 Aug 2022 | CNY | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 4,321,540 |
22 Aug 2022 | CNY | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 4,467,904 |
19 Aug 2022 | CNY | 3.42 | 3.45 | 3.4 | 3.41 | 3.41 | 0.0 (0.0%) | 6,471,784 |
18 Aug 2022 | CNY | 3.45 | 3.45 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 5,384,800 |
17 Aug 2022 | CNY | 3.44 | 3.46 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,009,080 |
16 Aug 2022 | CNY | 3.44 | 3.44 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 6,265,280 |
15 Aug 2022 | CNY | 3.43 | 3.45 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 4,155,500 |
12 Aug 2022 | CNY | 3.39 | 3.45 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 5,878,452 |
11 Aug 2022 | CNY | 3.35 | 3.4 | 3.35 | 3.39 | 3.39 | +0.05 (+1.50%) | 4,672,527 |
10 Aug 2022 | CNY | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 3,671,380 |
9 Aug 2022 | CNY | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 4,624,600 |
8 Aug 2022 | CNY | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 3,618,385 |
5 Aug 2022 | CNY | 3.34 | 3.37 | 3.31 | 3.37 | 3.37 | +0.04 (+1.20%) | 4,216,488 |
4 Aug 2022 | CNY | 3.3 | 3.34 | 3.27 | 3.33 | 3.33 | +0.04 (+1.22%) | 5,820,400 |
3 Aug 2022 | CNY | 3.35 | 3.4 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 7,344,778 |
2 Aug 2022 | CNY | 3.45 | 3.45 | 3.31 | 3.34 | 3.34 | -0.12 (-3.47%) | 11,285,030 |
1 Aug 2022 | CNY | 3.47 | 3.51 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 8,503,028 |
29 Jul 2022 | CNY | 3.49 | 3.51 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 6,182,800 |
28 Jul 2022 | CNY | 3.52 | 3.52 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 6,931,100 |
27 Jul 2022 | CNY | 3.5 | 3.53 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 5,621,520 |
26 Jul 2022 | CNY | 3.52 | 3.52 | 3.46 | 3.51 | 3.51 | 0.0 (0.0%) | 4,699,700 |
25 Jul 2022 | CNY | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 5,686,900 |
22 Jul 2022 | CNY | 3.5 | 3.51 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 6,809,100 |
21 Jul 2022 | CNY | 3.5 | 3.53 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 6,656,200 |
20 Jul 2022 | CNY | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | +0.03 (+0.86%) | 8,566,189 |
19 Jul 2022 | CNY | 3.48 | 3.49 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 6,170,806 |
18 Jul 2022 | CNY | 3.37 | 3.49 | 3.35 | 3.47 | 3.47 | +0.1 (+2.97%) | 12,843,526 |
15 Jul 2022 | CNY | 3.48 | 3.48 | 3.37 | 3.37 | 3.37 | -0.09 (-2.60%) | 8,618,100 |
14 Jul 2022 | CNY | 3.47 | 3.52 | 3.44 | 3.46 | 3.46 | -0.01 (-0.29%) | 7,430,292 |