Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 6.9 | 7.16 | 6.88 | 7.09 | 7.09 | +0.13 (+1.87%) | 4,337,004 |
22 Aug 2022 | CNY | 6.92 | 6.97 | 6.77 | 6.96 | 6.96 | +0.05 (+0.72%) | 3,660,022 |
19 Aug 2022 | CNY | 7.1 | 7.1 | 6.91 | 6.91 | 6.91 | -0.19 (-2.68%) | 4,131,600 |
18 Aug 2022 | CNY | 6.92 | 7.14 | 6.85 | 7.1 | 7.1 | +0.18 (+2.60%) | 5,150,417 |
17 Aug 2022 | CNY | 7.12 | 7.12 | 6.9 | 6.92 | 6.92 | -0.1 (-1.42%) | 3,337,151 |
16 Aug 2022 | CNY | 6.98 | 7.07 | 6.92 | 7.02 | 7.02 | +0.06 (+0.86%) | 3,530,868 |
15 Aug 2022 | CNY | 6.98 | 6.99 | 6.84 | 6.96 | 6.96 | -0.03 (-0.43%) | 3,422,112 |
12 Aug 2022 | CNY | 7.12 | 7.15 | 6.96 | 6.99 | 6.99 | -0.13 (-1.83%) | 4,657,772 |
11 Aug 2022 | CNY | 6.96 | 7.15 | 6.9 | 7.12 | 7.12 | +0.21 (+3.04%) | 5,353,705 |
10 Aug 2022 | CNY | 6.98 | 7.09 | 6.85 | 6.91 | 6.91 | -0.13 (-1.85%) | 5,162,063 |
9 Aug 2022 | CNY | 6.88 | 7.21 | 6.85 | 7.04 | 7.04 | +0.19 (+2.77%) | 5,531,621 |
8 Aug 2022 | CNY | 6.81 | 6.93 | 6.74 | 6.85 | 6.85 | +0.01 (+0.15%) | 4,234,865 |
5 Aug 2022 | CNY | 6.99 | 7.01 | 6.67 | 6.84 | 6.84 | -0.11 (-1.58%) | 5,514,303 |
4 Aug 2022 | CNY | 6.88 | 6.98 | 6.81 | 6.95 | 6.95 | +0.12 (+1.76%) | 4,044,650 |
3 Aug 2022 | CNY | 6.99 | 7.19 | 6.8 | 6.83 | 6.83 | -0.12 (-1.73%) | 5,433,225 |
2 Aug 2022 | CNY | 7.18 | 7.2 | 6.8 | 6.95 | 6.95 | -0.27 (-3.74%) | 7,454,120 |
1 Aug 2022 | CNY | 7.53 | 7.53 | 7.16 | 7.22 | 7.22 | -0.19 (-2.56%) | 6,246,850 |
29 Jul 2022 | CNY | 7.57 | 7.66 | 7.31 | 7.41 | 7.41 | -0.23 (-3.01%) | 7,778,642 |
28 Jul 2022 | CNY | 7.22 | 7.77 | 7.21 | 7.64 | 7.64 | +0.42 (+5.82%) | 8,907,622 |
27 Jul 2022 | CNY | 7.18 | 7.31 | 7.12 | 7.22 | 7.22 | +0.02 (+0.28%) | 4,367,748 |
26 Jul 2022 | CNY | 7.13 | 7.22 | 6.97 | 7.2 | 7.2 | +0.08 (+1.12%) | 5,566,356 |
25 Jul 2022 | CNY | 7.23 | 7.29 | 7.08 | 7.12 | 7.12 | -0.08 (-1.11%) | 6,612,970 |
22 Jul 2022 | CNY | 6.95 | 7.3 | 6.9 | 7.2 | 7.2 | +0.26 (+3.75%) | 11,347,620 |
21 Jul 2022 | CNY | 6.99 | 7.13 | 6.87 | 6.94 | 6.94 | -0.02 (-0.29%) | 8,865,942 |
20 Jul 2022 | CNY | 7.06 | 7.27 | 6.93 | 6.96 | 6.96 | -0.1 (-1.42%) | 9,279,679 |
19 Jul 2022 | CNY | 6.78 | 7.17 | 6.71 | 7.06 | 7.06 | +0.41 (+6.17%) | 13,350,201 |
18 Jul 2022 | CNY | 6.8 | 6.84 | 6.63 | 6.65 | 6.65 | -0.04 (-0.60%) | 15,516,507 |
15 Jul 2022 | CNY | 6.5 | 6.88 | 6.47 | 6.69 | 6.69 | +0.19 (+2.92%) | 21,276,505 |
14 Jul 2022 | CNY | 6.13 | 6.64 | 6.01 | 6.5 | 6.5 | +0.38 (+6.21%) | 14,043,882 |
13 Jul 2022 | CNY | 5.93 | 6.14 | 5.92 | 6.12 | 6.12 | +0.15 (+2.51%) | 3,682,900 |