Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 5.43 | 5.54 | 5.39 | 5.53 | 5.53 | +0.09 (+1.65%) | 13,178,950 |
22 Aug 2022 | CNY | 5.37 | 5.54 | 5.3 | 5.44 | 5.44 | +0.05 (+0.93%) | 13,834,789 |
19 Aug 2022 | CNY | 5.45 | 5.55 | 5.37 | 5.39 | 5.39 | -0.07 (-1.28%) | 10,442,975 |
18 Aug 2022 | CNY | 5.37 | 5.47 | 5.34 | 5.46 | 5.46 | +0.08 (+1.49%) | 9,821,301 |
17 Aug 2022 | CNY | 5.38 | 5.4 | 5.33 | 5.38 | 5.38 | +0.02 (+0.37%) | 7,533,044 |
16 Aug 2022 | CNY | 5.39 | 5.44 | 5.32 | 5.36 | 5.36 | +0.01 (+0.19%) | 9,629,592 |
15 Aug 2022 | CNY | 5.33 | 5.41 | 5.25 | 5.35 | 5.35 | -0.06 (-1.11%) | 16,811,494 |
12 Aug 2022 | CNY | 5.49 | 5.54 | 5.4 | 5.41 | 5.41 | -0.09 (-1.64%) | 10,894,915 |
11 Aug 2022 | CNY | 5.48 | 5.56 | 5.45 | 5.5 | 5.5 | +0.03 (+0.55%) | 12,256,550 |
10 Aug 2022 | CNY | 5.44 | 5.6 | 5.38 | 5.47 | 5.47 | +0.06 (+1.11%) | 17,757,775 |
9 Aug 2022 | CNY | 5.43 | 5.48 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 12,401,496 |
8 Aug 2022 | CNY | 5.4 | 5.43 | 5.32 | 5.4 | 5.4 | +0.03 (+0.56%) | 15,003,698 |
5 Aug 2022 | CNY | 5.21 | 5.37 | 5.21 | 5.37 | 5.37 | +0.16 (+3.07%) | 12,782,661 |
4 Aug 2022 | CNY | 5.17 | 5.23 | 5.15 | 5.21 | 5.21 | +0.04 (+0.77%) | 7,824,443 |
3 Aug 2022 | CNY | 5.16 | 5.38 | 5.15 | 5.17 | 5.17 | +0.05 (+0.98%) | 15,844,210 |
2 Aug 2022 | CNY | 5.26 | 5.32 | 5.09 | 5.12 | 5.12 | -0.21 (-3.94%) | 22,947,809 |
1 Aug 2022 | CNY | 5.31 | 5.35 | 5.23 | 5.33 | 5.33 | +0.02 (+0.38%) | 9,508,184 |
29 Jul 2022 | CNY | 5.32 | 5.41 | 5.27 | 5.31 | 5.31 | -0.01 (-0.19%) | 8,688,081 |
28 Jul 2022 | CNY | 5.4 | 5.45 | 5.31 | 5.32 | 5.32 | -0.04 (-0.75%) | 10,459,415 |
27 Jul 2022 | CNY | 5.23 | 5.43 | 5.16 | 5.36 | 5.36 | +0.14 (+2.68%) | 16,673,723 |
26 Jul 2022 | CNY | 5.15 | 5.23 | 5.13 | 5.22 | 5.22 | +0.06 (+1.16%) | 12,238,688 |
25 Jul 2022 | CNY | 5.22 | 5.28 | 5.14 | 5.16 | 5.16 | -0.1 (-1.90%) | 13,952,627 |
22 Jul 2022 | CNY | 5.27 | 5.33 | 5.2 | 5.26 | 5.26 | -0.01 (-0.19%) | 18,685,063 |
21 Jul 2022 | CNY | 5.29 | 5.43 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 18,191,885 |
20 Jul 2022 | CNY | 5.25 | 5.35 | 5.23 | 5.29 | 5.29 | +0.02 (+0.38%) | 18,691,007 |
19 Jul 2022 | CNY | 5.13 | 5.33 | 5.07 | 5.27 | 5.27 | +0.17 (+3.33%) | 29,698,242 |
18 Jul 2022 | CNY | 4.98 | 5.17 | 4.9 | 5.1 | 5.1 | +0.18 (+3.66%) | 29,059,114 |
15 Jul 2022 | CNY | 4.88 | 5.08 | 4.8 | 4.92 | 4.92 | +0.16 (+3.36%) | 29,248,975 |
14 Jul 2022 | CNY | 4.83 | 4.84 | 4.75 | 4.76 | 4.76 | -0.07 (-1.45%) | 9,658,496 |
13 Jul 2022 | CNY | 4.65 | 4.88 | 4.65 | 4.83 | 4.83 | +0.18 (+3.87%) | 14,377,286 |