Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 3.6 | 3.81 | 3.58 | 3.69 | 3.69 | +0.04 (+1.10%) | 21,815,400 |
22 Aug 2022 | CNY | 3.69 | 3.73 | 3.61 | 3.65 | 3.65 | -0.06 (-1.62%) | 20,223,100 |
19 Aug 2022 | CNY | 3.77 | 3.88 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 32,744,000 |
18 Aug 2022 | CNY | 3.7 | 3.82 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 28,690,732 |
17 Aug 2022 | CNY | 3.71 | 3.75 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 17,000,200 |
16 Aug 2022 | CNY | 3.64 | 3.74 | 3.61 | 3.69 | 3.69 | +0.05 (+1.37%) | 19,124,700 |
15 Aug 2022 | CNY | 3.6 | 3.65 | 3.57 | 3.64 | 3.64 | +0.03 (+0.83%) | 12,780,916 |
12 Aug 2022 | CNY | 3.7 | 3.71 | 3.59 | 3.61 | 3.61 | -0.09 (-2.43%) | 16,683,200 |
11 Aug 2022 | CNY | 3.69 | 3.74 | 3.63 | 3.7 | 3.7 | +0.02 (+0.54%) | 18,047,100 |
10 Aug 2022 | CNY | 3.59 | 3.75 | 3.53 | 3.68 | 3.68 | +0.1 (+2.79%) | 24,955,286 |
9 Aug 2022 | CNY | 3.62 | 3.65 | 3.53 | 3.58 | 3.58 | -0.02 (-0.56%) | 14,204,816 |
8 Aug 2022 | CNY | 3.44 | 3.61 | 3.41 | 3.6 | 3.6 | +0.14 (+4.05%) | 19,824,236 |
5 Aug 2022 | CNY | 3.45 | 3.5 | 3.39 | 3.46 | 3.46 | -0.01 (-0.29%) | 14,471,500 |
4 Aug 2022 | CNY | 3.49 | 3.53 | 3.39 | 3.47 | 3.47 | +0.01 (+0.29%) | 20,752,200 |
3 Aug 2022 | CNY | 3.57 | 3.85 | 3.43 | 3.46 | 3.46 | -0.11 (-3.08%) | 28,908,908 |
2 Aug 2022 | CNY | 3.61 | 3.69 | 3.4 | 3.57 | 3.57 | -0.1 (-2.72%) | 40,140,130 |
1 Aug 2022 | CNY | 3.67 | 3.72 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 19,344,400 |
29 Jul 2022 | CNY | 3.76 | 3.83 | 3.68 | 3.68 | 3.68 | -0.08 (-2.13%) | 25,645,903 |
28 Jul 2022 | CNY | 3.6 | 3.91 | 3.6 | 3.76 | 3.76 | +0.13 (+3.58%) | 42,682,900 |
27 Jul 2022 | CNY | 3.56 | 3.67 | 3.55 | 3.63 | 3.63 | +0.05 (+1.40%) | 18,538,798 |
26 Jul 2022 | CNY | 3.57 | 3.6 | 3.48 | 3.58 | 3.58 | -0.02 (-0.56%) | 16,800,298 |
25 Jul 2022 | CNY | 3.61 | 3.63 | 3.51 | 3.6 | 3.6 | 0.0 (0.0%) | 22,810,103 |
22 Jul 2022 | CNY | 3.67 | 3.7 | 3.55 | 3.6 | 3.6 | -0.01 (-0.28%) | 27,813,703 |
21 Jul 2022 | CNY | 3.57 | 3.71 | 3.5 | 3.61 | 3.61 | +0.11 (+3.14%) | 42,561,403 |
20 Jul 2022 | CNY | 3.56 | 3.58 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 24,638,140 |
19 Jul 2022 | CNY | 3.53 | 3.68 | 3.46 | 3.55 | 3.55 | +0.02 (+0.57%) | 55,748,826 |
18 Jul 2022 | CNY | 3.31 | 3.65 | 3.31 | 3.53 | 3.53 | +0.21 (+6.33%) | 75,407,801 |
15 Jul 2022 | CNY | 3.25 | 3.45 | 3.25 | 3.32 | 3.32 | -0.16 (-4.60%) | 56,370,501 |
14 Jul 2022 | CNY | 3.95 | 3.95 | 3.47 | 3.48 | 3.48 | -0.19 (-5.18%) | 100,014,497 |
13 Jul 2022 | CNY | 3.32 | 3.67 | 3.32 | 3.67 | 3.67 | +0.33 (+9.88%) | 35,758,048 |