Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 2.94 | 3.05 | 2.92 | 2.98 | 2.98 | +0.03 (+1.02%) | 58,970,088 |
11 Aug 2022 | CNY | 2.91 | 2.98 | 2.88 | 2.95 | 2.95 | +0.05 (+1.72%) | 48,346,700 |
10 Aug 2022 | CNY | 2.89 | 2.92 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 25,511,606 |
9 Aug 2022 | CNY | 2.89 | 2.93 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 31,044,285 |
8 Aug 2022 | CNY | 2.8 | 2.95 | 2.78 | 2.9 | 2.9 | +0.08 (+2.84%) | 50,022,100 |
5 Aug 2022 | CNY | 2.81 | 2.84 | 2.76 | 2.82 | 2.82 | +0.01 (+0.36%) | 33,348,963 |
4 Aug 2022 | CNY | 2.78 | 2.82 | 2.75 | 2.81 | 2.81 | +0.04 (+1.44%) | 32,831,720 |
3 Aug 2022 | CNY | 2.78 | 2.89 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 41,502,884 |
2 Aug 2022 | CNY | 2.94 | 2.94 | 2.76 | 2.79 | 2.79 | -0.18 (-6.06%) | 70,484,856 |
1 Aug 2022 | CNY | 3.01 | 3.02 | 2.95 | 2.97 | 2.97 | -0.05 (-1.66%) | 35,419,400 |
29 Jul 2022 | CNY | 3 | 3.09 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 53,745,288 |
28 Jul 2022 | CNY | 2.99 | 3.03 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 44,807,308 |
27 Jul 2022 | CNY | 2.97 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 29,657,748 |
26 Jul 2022 | CNY | 2.92 | 2.99 | 2.9 | 2.98 | 2.98 | +0.04 (+1.36%) | 37,181,244 |
25 Jul 2022 | CNY | 2.97 | 3 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 30,553,176 |
22 Jul 2022 | CNY | 2.97 | 3.01 | 2.94 | 2.97 | 2.97 | -0.02 (-0.67%) | 40,687,400 |
21 Jul 2022 | CNY | 3 | 3.02 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 35,989,368 |
20 Jul 2022 | CNY | 2.97 | 3.05 | 2.97 | 3.02 | 3.02 | +0.04 (+1.34%) | 48,468,600 |
19 Jul 2022 | CNY | 2.98 | 3.02 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 42,316,300 |
18 Jul 2022 | CNY | 2.89 | 3 | 2.87 | 2.98 | 2.98 | +0.09 (+3.11%) | 49,680,176 |
15 Jul 2022 | CNY | 3 | 3.01 | 2.89 | 2.89 | 2.89 | -0.13 (-4.30%) | 84,434,900 |
14 Jul 2022 | CNY | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -0.07 (-2.27%) | 72,334,226 |
13 Jul 2022 | CNY | 3.04 | 3.1 | 3.01 | 3.09 | 3.09 | +0.03 (+0.98%) | 70,393,949 |
12 Jul 2022 | CNY | 3.17 | 3.19 | 3.06 | 3.06 | 3.06 | -0.12 (-3.77%) | 112,575,165 |
11 Jul 2022 | CNY | 3.15 | 3.33 | 3.1 | 3.18 | 3.18 | -0.13 (-3.93%) | 158,844,748 |
8 Jul 2022 | CNY | 3.47 | 3.58 | 3.23 | 3.31 | 3.31 | -0.01 (-0.30%) | 324,210,776 |
7 Jul 2022 | CNY | 3.1 | 3.32 | 3.08 | 3.32 | 3.32 | +0.3 (+9.93%) | 171,727,338 |
6 Jul 2022 | CNY | 3.08 | 3.11 | 3 | 3.02 | 3.02 | -0.12 (-3.82%) | 81,989,376 |
5 Jul 2022 | CNY | 2.99 | 3.32 | 2.98 | 3.14 | 3.14 | +0.12 (+3.97%) | 152,412,420 |
4 Jul 2022 | CNY | 3 | 3.08 | 2.96 | 3.02 | 3.02 | +0.02 (+0.67%) | 60,355,792 |