Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 33,735,964 |
19 Aug 2022 | CNY | 3.7 | 3.73 | 3.56 | 3.56 | 3.56 | -0.12 (-3.26%) | 60,534,350 |
18 Aug 2022 | CNY | 3.72 | 3.8 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 59,574,924 |
17 Aug 2022 | CNY | 3.66 | 3.71 | 3.61 | 3.7 | 3.7 | +0.03 (+0.82%) | 46,310,761 |
16 Aug 2022 | CNY | 3.62 | 3.73 | 3.6 | 3.67 | 3.67 | +0.03 (+0.82%) | 44,912,516 |
15 Aug 2022 | CNY | 3.67 | 3.68 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 50,609,560 |
12 Aug 2022 | CNY | 3.69 | 3.8 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 63,790,519 |
11 Aug 2022 | CNY | 3.75 | 3.76 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 60,584,252 |
10 Aug 2022 | CNY | 3.73 | 3.75 | 3.67 | 3.73 | 3.73 | -0.06 (-1.58%) | 86,544,704 |
9 Aug 2022 | CNY | 3.75 | 3.85 | 3.66 | 3.79 | 3.79 | +0.06 (+1.61%) | 129,658,753 |
8 Aug 2022 | CNY | 3.6 | 3.8 | 3.52 | 3.73 | 3.73 | +0.09 (+2.47%) | 142,880,004 |
5 Aug 2022 | CNY | 3.7 | 3.75 | 3.56 | 3.64 | 3.64 | -0.1 (-2.67%) | 221,463,386 |
4 Aug 2022 | CNY | 3.46 | 3.74 | 3.46 | 3.74 | 3.74 | +0.34 (+10.00%) | 237,448,717 |
3 Aug 2022 | CNY | 3.5 | 3.68 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 88,693,806 |
2 Aug 2022 | CNY | 3.62 | 3.63 | 3.37 | 3.46 | 3.46 | -0.21 (-5.72%) | 102,834,622 |
1 Aug 2022 | CNY | 3.53 | 3.83 | 3.51 | 3.67 | 3.67 | +0.11 (+3.09%) | 103,036,955 |
29 Jul 2022 | CNY | 3.6 | 3.65 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 69,554,659 |
28 Jul 2022 | CNY | 3.5 | 3.81 | 3.48 | 3.62 | 3.62 | +0.16 (+4.62%) | 124,231,186 |
27 Jul 2022 | CNY | 3.45 | 3.55 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 63,870,685 |
26 Jul 2022 | CNY | 3.51 | 3.55 | 3.42 | 3.46 | 3.46 | -0.09 (-2.54%) | 106,555,224 |
25 Jul 2022 | CNY | 3.42 | 3.74 | 3.39 | 3.55 | 3.55 | +0.15 (+4.41%) | 180,087,748 |
22 Jul 2022 | CNY | 3.43 | 3.49 | 3.36 | 3.4 | 3.4 | -0.06 (-1.73%) | 46,784,500 |
21 Jul 2022 | CNY | 3.48 | 3.52 | 3.39 | 3.46 | 3.46 | -0.04 (-1.14%) | 56,872,667 |
20 Jul 2022 | CNY | 3.38 | 3.59 | 3.37 | 3.5 | 3.5 | +0.1 (+2.94%) | 84,736,569 |
19 Jul 2022 | CNY | 3.34 | 3.41 | 3.3 | 3.4 | 3.4 | +0.07 (+2.10%) | 41,422,818 |
18 Jul 2022 | CNY | 3.23 | 3.38 | 3.21 | 3.33 | 3.33 | +0.11 (+3.42%) | 40,022,472 |
15 Jul 2022 | CNY | 3.31 | 3.39 | 3.22 | 3.22 | 3.22 | -0.14 (-4.17%) | 49,361,466 |
14 Jul 2022 | CNY | 3.34 | 3.4 | 3.3 | 3.36 | 3.36 | 0.0 (0.0%) | 42,793,500 |
13 Jul 2022 | CNY | 3.4 | 3.44 | 3.33 | 3.36 | 3.36 | -0.1 (-2.89%) | 64,431,458 |
12 Jul 2022 | CNY | 3.42 | 3.52 | 3.35 | 3.46 | 3.46 | +0.08 (+2.37%) | 96,754,854 |