Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 3.63 | 3.72 | 3.49 | 3.5 | 3.5 | -0.17 (-4.63%) | 20,281,160 |
22 Aug 2022 | CNY | 3.76 | 3.78 | 3.65 | 3.67 | 3.67 | -0.11 (-2.91%) | 12,320,200 |
19 Aug 2022 | CNY | 3.83 | 3.94 | 3.72 | 3.78 | 3.78 | -0.12 (-3.08%) | 17,576,400 |
18 Aug 2022 | CNY | 4.04 | 4.12 | 3.86 | 3.9 | 3.9 | -0.16 (-3.94%) | 31,765,700 |
17 Aug 2022 | CNY | 3.79 | 4.06 | 3.77 | 4.06 | 4.06 | +0.19 (+4.91%) | 28,885,700 |
16 Aug 2022 | CNY | 3.93 | 3.93 | 3.73 | 3.87 | 3.87 | +0.13 (+3.48%) | 28,134,860 |
15 Aug 2022 | CNY | 3.55 | 3.74 | 3.5 | 3.74 | 3.74 | +0.18 (+5.06%) | 13,639,200 |
12 Aug 2022 | CNY | 3.42 | 3.63 | 3.41 | 3.56 | 3.56 | -0.01 (-0.28%) | 18,826,000 |
11 Aug 2022 | CNY | 3.72 | 3.78 | 3.57 | 3.57 | 3.57 | -0.19 (-5.05%) | 33,994,060 |
10 Aug 2022 | CNY | 3.67 | 3.86 | 3.67 | 3.76 | 3.76 | +0.01 (+0.27%) | 22,151,400 |
9 Aug 2022 | CNY | 3.83 | 3.96 | 3.75 | 3.75 | 3.75 | -0.16 (-4.09%) | 26,707,372 |
8 Aug 2022 | CNY | 3.71 | 4.08 | 3.71 | 3.91 | 3.91 | 0.0 (0.0%) | 37,157,577 |
5 Aug 2022 | CNY | 3.92 | 3.97 | 3.91 | 3.91 | 3.91 | -0.21 (-5.10%) | 13,355,400 |
4 Aug 2022 | CNY | 4.52 | 4.53 | 4.09 | 4.12 | 4.12 | -0.19 (-4.41%) | 54,957,163 |
3 Aug 2022 | CNY | 4.1 | 4.31 | 3.98 | 4.31 | 4.31 | +0.21 (+5.12%) | 32,947,300 |
2 Aug 2022 | CNY | 4 | 4.1 | 3.75 | 4.1 | 4.1 | +0.2 (+5.13%) | 50,554,079 |
1 Aug 2022 | CNY | 3.63 | 3.9 | 3.52 | 3.9 | 3.9 | +0.19 (+5.12%) | 34,688,229 |
29 Jul 2022 | CNY | 4 | 4.11 | 3.71 | 3.71 | 3.71 | -0.2 (-5.12%) | 49,515,462 |
28 Jul 2022 | CNY | 3.9 | 3.91 | 3.87 | 3.91 | 3.91 | +0.19 (+5.11%) | 12,385,026 |
27 Jul 2022 | CNY | 4.08 | 4.12 | 3.72 | 3.72 | 3.72 | -0.2 (-5.10%) | 60,167,430 |
26 Jul 2022 | CNY | 3.76 | 3.92 | 3.7 | 3.92 | 3.92 | +0.19 (+5.09%) | 17,348,784 |
25 Jul 2022 | CNY | 3.48 | 3.73 | 3.48 | 3.73 | 3.73 | +0.18 (+5.07%) | 29,271,855 |
22 Jul 2022 | CNY | 3.46 | 3.55 | 3.33 | 3.55 | 3.55 | +0.17 (+5.03%) | 49,805,902 |
21 Jul 2022 | CNY | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | +0.16 (+4.97%) | 1,885,900 |
20 Jul 2022 | CNY | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | +0.15 (+4.89%) | 1,821,400 |
19 Jul 2022 | CNY | 3.06 | 3.07 | 3.02 | 3.07 | 3.07 | +0.15 (+5.14%) | 7,622,100 |
18 Jul 2022 | CNY | 2.82 | 2.92 | 2.8 | 2.92 | 2.92 | +0.14 (+5.04%) | 11,674,208 |
15 Jul 2022 | CNY | 2.61 | 2.78 | 2.6 | 2.78 | 2.78 | +0.13 (+4.91%) | 30,330,033 |
14 Jul 2022 | CNY | 2.68 | 2.84 | 2.62 | 2.65 | 2.65 | -0.09 (-3.28%) | 34,421,860 |
13 Jul 2022 | CNY | 2.68 | 2.74 | 2.59 | 2.74 | 2.74 | +0.13 (+4.98%) | 55,386,332 |