Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 6.12 | 6.2 | 6.1 | 6.17 | 6.17 | +0.02 (+0.33%) | 21,718,500 |
22 Aug 2022 | CNY | 6.15 | 6.2 | 6.06 | 6.15 | 6.15 | -0.06 (-0.97%) | 25,265,504 |
19 Aug 2022 | CNY | 6.42 | 6.5 | 6.21 | 6.21 | 6.21 | -0.25 (-3.87%) | 47,314,190 |
18 Aug 2022 | CNY | 6.54 | 6.8 | 6.43 | 6.46 | 6.46 | -0.18 (-2.71%) | 66,982,391 |
17 Aug 2022 | CNY | 6.31 | 6.9 | 6.21 | 6.64 | 6.64 | +0.29 (+4.57%) | 89,790,645 |
16 Aug 2022 | CNY | 6.1 | 6.39 | 6.06 | 6.35 | 6.35 | +0.21 (+3.42%) | 69,564,598 |
15 Aug 2022 | CNY | 6.1 | 6.19 | 5.99 | 6.14 | 6.14 | +0.01 (+0.16%) | 41,963,460 |
12 Aug 2022 | CNY | 6.1 | 6.21 | 6.06 | 6.13 | 6.13 | +0.02 (+0.33%) | 40,181,571 |
11 Aug 2022 | CNY | 6.18 | 6.2 | 6.06 | 6.11 | 6.11 | -0.12 (-1.93%) | 55,884,900 |
10 Aug 2022 | CNY | 6.05 | 6.25 | 5.97 | 6.23 | 6.23 | +0.19 (+3.15%) | 74,136,901 |
9 Aug 2022 | CNY | 6.05 | 6.18 | 6.01 | 6.04 | 6.04 | -0.06 (-0.98%) | 60,194,466 |
8 Aug 2022 | CNY | 6 | 6.15 | 5.92 | 6.1 | 6.1 | +0.01 (+0.16%) | 75,961,790 |
5 Aug 2022 | CNY | 6.24 | 6.43 | 6.03 | 6.09 | 6.09 | -0.52 (-7.87%) | 138,512,755 |
4 Aug 2022 | CNY | 7.4 | 7.47 | 6.55 | 6.61 | 6.61 | -0.67 (-9.20%) | 178,485,287 |
3 Aug 2022 | CNY | 8.9 | 8.9 | 7.28 | 7.28 | 7.28 | -0.81 (-10.01%) | 169,496,559 |
2 Aug 2022 | CNY | 7.6 | 8.09 | 7.6 | 8.09 | 8.09 | +0.74 (+10.07%) | 110,482,612 |
1 Aug 2022 | CNY | 7.2 | 7.35 | 6.9 | 7.35 | 7.35 | +0.67 (+10.03%) | 126,148,503 |
29 Jul 2022 | CNY | 6.32 | 6.68 | 6.24 | 6.68 | 6.68 | +0.61 (+10.05%) | 68,019,466 |
28 Jul 2022 | CNY | 5.52 | 6.07 | 5.52 | 6.07 | 6.07 | +0.55 (+9.96%) | 59,427,854 |
27 Jul 2022 | CNY | 5.38 | 5.61 | 5.34 | 5.52 | 5.52 | +0.12 (+2.22%) | 21,138,104 |
26 Jul 2022 | CNY | 5.29 | 5.4 | 5.19 | 5.4 | 5.4 | +0.13 (+2.47%) | 10,847,800 |
25 Jul 2022 | CNY | 5.36 | 5.39 | 5.24 | 5.27 | 5.27 | -0.09 (-1.68%) | 7,924,400 |
22 Jul 2022 | CNY | 5.27 | 5.49 | 5.27 | 5.36 | 5.36 | +0.08 (+1.52%) | 17,200,345 |
21 Jul 2022 | CNY | 5.28 | 5.33 | 5.24 | 5.28 | 5.28 | -0.03 (-0.56%) | 7,976,400 |
20 Jul 2022 | CNY | 5.38 | 5.39 | 5.23 | 5.31 | 5.31 | -0.01 (-0.19%) | 8,951,434 |
19 Jul 2022 | CNY | 5.25 | 5.45 | 5.17 | 5.32 | 5.32 | +0.09 (+1.72%) | 17,250,200 |
18 Jul 2022 | CNY | 4.98 | 5.24 | 4.98 | 5.23 | 5.23 | +0.23 (+4.60%) | 15,988,200 |
15 Jul 2022 | CNY | 5.21 | 5.22 | 4.97 | 5 | 5 | -0.3 (-5.66%) | 19,027,566 |
14 Jul 2022 | CNY | 5.26 | 5.35 | 5.19 | 5.3 | 5.3 | +0.04 (+0.76%) | 12,098,600 |
13 Jul 2022 | CNY | 5.14 | 5.34 | 5.11 | 5.26 | 5.26 | +0.12 (+2.33%) | 13,858,266 |