Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 4.5 | 4.55 | 4.45 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,484,300 |
19 Aug 2022 | CNY | 4.39 | 4.52 | 4.35 | 4.5 | 4.5 | +0.13 (+2.97%) | 5,689,250 |
18 Aug 2022 | CNY | 4.38 | 4.43 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 2,660,100 |
17 Aug 2022 | CNY | 4.33 | 4.38 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 2,969,408 |
16 Aug 2022 | CNY | 4.31 | 4.33 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 2,620,908 |
15 Aug 2022 | CNY | 4.19 | 4.34 | 4.16 | 4.33 | 4.33 | +0.15 (+3.59%) | 5,495,900 |
12 Aug 2022 | CNY | 4.22 | 4.23 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,794,600 |
11 Aug 2022 | CNY | 4.24 | 4.24 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 2,809,100 |
10 Aug 2022 | CNY | 4.22 | 4.24 | 4.19 | 4.22 | 4.22 | 0.0 (0.0%) | 1,798,300 |
9 Aug 2022 | CNY | 4.25 | 4.27 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 2,798,400 |
8 Aug 2022 | CNY | 4.25 | 4.28 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 2,841,100 |
5 Aug 2022 | CNY | 4.26 | 4.27 | 4.22 | 4.27 | 4.27 | +0.01 (+0.23%) | 3,196,200 |
4 Aug 2022 | CNY | 4.21 | 4.27 | 4.19 | 4.26 | 4.26 | +0.07 (+1.67%) | 3,226,042 |
3 Aug 2022 | CNY | 4.33 | 4.33 | 4.13 | 4.19 | 4.19 | -0.03 (-0.71%) | 3,592,800 |
2 Aug 2022 | CNY | 4.4 | 4.4 | 4.22 | 4.22 | 4.22 | -0.22 (-4.95%) | 6,842,600 |
1 Aug 2022 | CNY | 4.46 | 4.46 | 4.38 | 4.44 | 4.44 | -0.03 (-0.67%) | 3,332,656 |
29 Jul 2022 | CNY | 4.52 | 4.53 | 4.43 | 4.47 | 4.47 | -0.04 (-0.89%) | 3,299,200 |
28 Jul 2022 | CNY | 4.47 | 4.53 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 3,557,306 |
27 Jul 2022 | CNY | 4.51 | 4.51 | 4.43 | 4.47 | 4.47 | -0.02 (-0.45%) | 2,262,800 |
26 Jul 2022 | CNY | 4.55 | 4.58 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 3,842,600 |
25 Jul 2022 | CNY | 4.42 | 4.56 | 4.42 | 4.53 | 4.53 | +0.09 (+2.03%) | 5,373,038 |
22 Jul 2022 | CNY | 4.46 | 4.46 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 1,759,200 |
21 Jul 2022 | CNY | 4.45 | 4.48 | 4.42 | 4.43 | 4.43 | 0.0 (0.0%) | 3,599,902 |
20 Jul 2022 | CNY | 4.47 | 4.47 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 1,711,800 |
19 Jul 2022 | CNY | 4.42 | 4.5 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 3,305,900 |
18 Jul 2022 | CNY | 4.39 | 4.44 | 4.35 | 4.43 | 4.43 | +0.03 (+0.68%) | 1,980,206 |
15 Jul 2022 | CNY | 4.49 | 4.51 | 4.4 | 4.4 | 4.4 | -0.14 (-3.08%) | 2,801,600 |
14 Jul 2022 | CNY | 4.47 | 4.54 | 4.38 | 4.54 | 4.54 | +0.07 (+1.57%) | 4,305,400 |
13 Jul 2022 | CNY | 4.48 | 4.48 | 4.42 | 4.47 | 4.47 | +0.09 (+2.05%) | 2,957,000 |
12 Jul 2022 | CNY | 4.43 | 4.46 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 2,705,000 |