Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 9.3 | 9.48 | 8.86 | 8.86 | 8.86 | -0.47 (-5.04%) | 6,191,382 |
19 Aug 2022 | CNY | 9.17 | 9.47 | 9.02 | 9.33 | 9.33 | +0.31 (+3.44%) | 5,717,403 |
18 Aug 2022 | CNY | 8.88 | 9.26 | 8.88 | 9.02 | 9.02 | +0.1 (+1.12%) | 2,819,330 |
17 Aug 2022 | CNY | 8.98 | 9.16 | 8.8 | 8.92 | 8.92 | -0.06 (-0.67%) | 2,888,124 |
16 Aug 2022 | CNY | 9.13 | 9.17 | 8.9 | 8.98 | 8.98 | 0.0 (0.0%) | 3,400,350 |
15 Aug 2022 | CNY | 8.67 | 9.03 | 8.51 | 8.98 | 8.98 | +0.37 (+4.30%) | 3,063,961 |
12 Aug 2022 | CNY | 8.71 | 8.79 | 8.55 | 8.61 | 8.61 | -0.1 (-1.15%) | 2,082,290 |
11 Aug 2022 | CNY | 8.78 | 8.78 | 8.62 | 8.71 | 8.71 | -0.04 (-0.46%) | 1,138,361 |
10 Aug 2022 | CNY | 8.8 | 8.87 | 8.65 | 8.75 | 8.75 | -0.05 (-0.57%) | 1,729,218 |
9 Aug 2022 | CNY | 8.72 | 8.92 | 8.6 | 8.8 | 8.8 | +0.08 (+0.92%) | 1,980,300 |
8 Aug 2022 | CNY | 8.57 | 8.87 | 8.43 | 8.72 | 8.72 | +0.16 (+1.87%) | 2,750,600 |
5 Aug 2022 | CNY | 8.65 | 8.9 | 8.46 | 8.56 | 8.56 | +0.04 (+0.47%) | 4,996,853 |
4 Aug 2022 | CNY | 8.27 | 8.52 | 8.21 | 8.52 | 8.52 | +0.41 (+5.06%) | 3,888,707 |
3 Aug 2022 | CNY | 7.96 | 8.5 | 7.96 | 8.11 | 8.11 | -0.19 (-2.29%) | 2,754,497 |
2 Aug 2022 | CNY | 8.7 | 8.7 | 8.3 | 8.3 | 8.3 | -0.44 (-5.03%) | 3,997,278 |
1 Aug 2022 | CNY | 8.86 | 8.93 | 8.59 | 8.74 | 8.74 | -0.03 (-0.34%) | 2,145,760 |
29 Jul 2022 | CNY | 8.86 | 8.87 | 8.7 | 8.77 | 8.77 | -0.13 (-1.46%) | 1,869,020 |
28 Jul 2022 | CNY | 8.73 | 8.99 | 8.61 | 8.9 | 8.9 | +0.17 (+1.95%) | 2,503,560 |
27 Jul 2022 | CNY | 9.01 | 9.1 | 8.68 | 8.73 | 8.73 | -0.27 (-3%) | 2,380,400 |
26 Jul 2022 | CNY | 8.89 | 9.25 | 8.86 | 9 | 9 | +0.12 (+1.35%) | 2,527,700 |
25 Jul 2022 | CNY | 8.53 | 8.98 | 8.47 | 8.88 | 8.88 | +0.23 (+2.66%) | 2,833,470 |
22 Jul 2022 | CNY | 8.98 | 9.16 | 8.62 | 8.65 | 8.65 | -0.42 (-4.63%) | 5,201,411 |
21 Jul 2022 | CNY | 9.01 | 9.21 | 8.84 | 9.07 | 9.07 | -0.06 (-0.66%) | 4,657,639 |
20 Jul 2022 | CNY | 9.86 | 9.93 | 9.13 | 9.13 | 9.13 | -0.48 (-4.99%) | 6,884,586 |
19 Jul 2022 | CNY | 9.15 | 9.61 | 9.15 | 9.61 | 9.61 | +0.46 (+5.03%) | 3,862,832 |
18 Jul 2022 | CNY | 9.1 | 9.27 | 8.8 | 9.15 | 9.15 | -0.03 (-0.33%) | 3,538,840 |
15 Jul 2022 | CNY | 9.51 | 9.61 | 9.18 | 9.18 | 9.18 | -0.48 (-4.97%) | 5,888,513 |
14 Jul 2022 | CNY | 9.65 | 9.79 | 9.56 | 9.66 | 9.66 | +0.03 (+0.31%) | 2,707,368 |
13 Jul 2022 | CNY | 9.89 | 9.89 | 9.49 | 9.63 | 9.63 | -0.16 (-1.63%) | 2,935,740 |
12 Jul 2022 | CNY | 9.79 | 10.05 | 9.71 | 9.79 | 9.79 | -0.01 (-0.10%) | 2,397,320 |