Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 6.49 | 6.52 | 6.35 | 6.38 | 6.38 | -0.11 (-1.69%) | 2,251,740 |
16 Aug 2022 | CNY | 6.48 | 6.55 | 6.38 | 6.49 | 6.49 | +0.01 (+0.15%) | 1,956,350 |
15 Aug 2022 | CNY | 6.55 | 6.58 | 6.36 | 6.48 | 6.48 | -0.05 (-0.77%) | 2,654,471 |
12 Aug 2022 | CNY | 6.65 | 6.71 | 6.47 | 6.53 | 6.53 | -0.12 (-1.80%) | 3,642,080 |
11 Aug 2022 | CNY | 6.84 | 6.93 | 6.59 | 6.65 | 6.65 | -0.18 (-2.64%) | 4,891,285 |
10 Aug 2022 | CNY | 6.65 | 6.99 | 6.63 | 6.83 | 6.83 | +0.21 (+3.17%) | 5,547,385 |
9 Aug 2022 | CNY | 6.76 | 6.87 | 6.43 | 6.62 | 6.62 | +0.01 (+0.15%) | 7,314,331 |
8 Aug 2022 | CNY | 6.17 | 6.69 | 6.12 | 6.61 | 6.61 | +0.5 (+8.18%) | 6,506,100 |
5 Aug 2022 | CNY | 6.2 | 6.25 | 6.05 | 6.11 | 6.11 | -0.05 (-0.81%) | 2,052,442 |
4 Aug 2022 | CNY | 5.9 | 6.3 | 5.9 | 6.16 | 6.16 | +0.26 (+4.41%) | 3,391,212 |
3 Aug 2022 | CNY | 6.07 | 6.16 | 5.85 | 5.9 | 5.9 | -0.16 (-2.64%) | 2,963,190 |
2 Aug 2022 | CNY | 6.15 | 6.2 | 5.91 | 6.06 | 6.06 | -0.09 (-1.46%) | 3,789,462 |
1 Aug 2022 | CNY | 5.98 | 6.25 | 5.87 | 6.15 | 6.15 | +0.22 (+3.71%) | 4,727,292 |
29 Jul 2022 | CNY | 5.92 | 6.08 | 5.87 | 5.93 | 5.93 | +0.01 (+0.17%) | 2,867,151 |
28 Jul 2022 | CNY | 5.93 | 5.98 | 5.88 | 5.92 | 5.92 | +0.03 (+0.51%) | 2,377,650 |
27 Jul 2022 | CNY | 5.92 | 5.94 | 5.77 | 5.89 | 5.89 | -0.01 (-0.17%) | 2,927,950 |
26 Jul 2022 | CNY | 5.8 | 5.95 | 5.77 | 5.9 | 5.9 | +0.04 (+0.68%) | 3,366,452 |
25 Jul 2022 | CNY | 5.76 | 6.35 | 5.71 | 5.86 | 5.86 | +0.05 (+0.86%) | 6,466,731 |
22 Jul 2022 | CNY | 5.81 | 5.89 | 5.73 | 5.81 | 5.81 | +0.06 (+1.04%) | 1,801,910 |
21 Jul 2022 | CNY | 5.89 | 5.89 | 5.75 | 5.75 | 5.75 | -0.08 (-1.37%) | 1,580,310 |
20 Jul 2022 | CNY | 5.79 | 5.88 | 5.74 | 5.83 | 5.83 | +0.04 (+0.69%) | 1,640,300 |
19 Jul 2022 | CNY | 5.73 | 5.82 | 5.7 | 5.79 | 5.79 | +0.06 (+1.05%) | 1,562,120 |
18 Jul 2022 | CNY | 5.6 | 5.83 | 5.6 | 5.73 | 5.73 | +0.14 (+2.50%) | 2,208,910 |
15 Jul 2022 | CNY | 5.83 | 5.84 | 5.56 | 5.59 | 5.59 | -0.18 (-3.12%) | 2,199,152 |
14 Jul 2022 | CNY | 5.91 | 5.92 | 5.76 | 5.77 | 5.77 | -0.14 (-2.37%) | 1,684,352 |
13 Jul 2022 | CNY | 5.72 | 5.92 | 5.69 | 5.91 | 5.91 | +0.22 (+3.87%) | 2,439,121 |
12 Jul 2022 | CNY | 5.85 | 5.95 | 5.68 | 5.69 | 5.69 | -0.16 (-2.74%) | 1,990,760 |
11 Jul 2022 | CNY | 5.95 | 5.99 | 5.84 | 5.85 | 5.85 | -0.17 (-2.82%) | 1,994,407 |
8 Jul 2022 | CNY | 5.87 | 6.15 | 5.86 | 6.02 | 6.02 | +0.14 (+2.38%) | 3,505,320 |
7 Jul 2022 | CNY | 5.93 | 5.93 | 5.84 | 5.88 | 5.88 | +0.01 (+0.17%) | 1,289,782 |