Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 4.99 | 5.15 | 4.96 | 5.06 | 5.06 | +0.04 (+0.80%) | 8,620,200 |
22 Aug 2022 | CNY | 4.99 | 5.03 | 4.89 | 5.02 | 5.02 | +0.01 (+0.20%) | 5,693,500 |
19 Aug 2022 | CNY | 5 | 5.06 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 8,139,000 |
18 Aug 2022 | CNY | 5.1 | 5.12 | 4.99 | 5.02 | 5.02 | -0.07 (-1.38%) | 7,180,605 |
17 Aug 2022 | CNY | 5.08 | 5.16 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 6,507,400 |
16 Aug 2022 | CNY | 5.09 | 5.1 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 5,523,000 |
15 Aug 2022 | CNY | 5.13 | 5.14 | 5.03 | 5.08 | 5.08 | -0.04 (-0.78%) | 8,126,335 |
12 Aug 2022 | CNY | 5.09 | 5.18 | 5.06 | 5.12 | 5.12 | +0.03 (+0.59%) | 11,707,600 |
11 Aug 2022 | CNY | 5.07 | 5.13 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 11,195,600 |
10 Aug 2022 | CNY | 5.13 | 5.15 | 5.03 | 5.1 | 5.1 | -0.01 (-0.20%) | 11,626,300 |
9 Aug 2022 | CNY | 5.19 | 5.22 | 5.08 | 5.11 | 5.11 | -0.19 (-3.58%) | 32,478,700 |
8 Aug 2022 | CNY | 4.82 | 5.3 | 4.82 | 5.3 | 5.3 | +0.48 (+9.96%) | 27,604,105 |
5 Aug 2022 | CNY | 4.8 | 4.86 | 4.74 | 4.82 | 4.82 | +0.01 (+0.21%) | 7,357,800 |
4 Aug 2022 | CNY | 4.62 | 4.86 | 4.62 | 4.81 | 4.81 | +0.2 (+4.34%) | 10,178,277 |
3 Aug 2022 | CNY | 4.62 | 4.78 | 4.6 | 4.61 | 4.61 | -0.13 (-2.74%) | 8,367,600 |
2 Aug 2022 | CNY | 5.1 | 5.15 | 4.72 | 4.74 | 4.74 | -0.21 (-4.24%) | 15,066,700 |
1 Aug 2022 | CNY | 4.95 | 5.02 | 4.93 | 4.95 | 4.95 | -0.04 (-0.80%) | 6,187,990 |
29 Jul 2022 | CNY | 5.1 | 5.11 | 4.98 | 4.99 | 4.99 | -0.08 (-1.58%) | 8,216,200 |
28 Jul 2022 | CNY | 5.12 | 5.14 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 8,362,500 |
27 Jul 2022 | CNY | 5.05 | 5.26 | 5.04 | 5.09 | 5.09 | +0.04 (+0.79%) | 12,363,100 |
26 Jul 2022 | CNY | 5.1 | 5.2 | 4.98 | 5.05 | 5.05 | -0.14 (-2.70%) | 16,982,800 |
25 Jul 2022 | CNY | 5.08 | 5.48 | 5.07 | 5.19 | 5.19 | +0.12 (+2.37%) | 20,161,700 |
22 Jul 2022 | CNY | 5.11 | 5.18 | 5.04 | 5.07 | 5.07 | -0.04 (-0.78%) | 6,955,800 |
21 Jul 2022 | CNY | 5.15 | 5.18 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 7,238,401 |
20 Jul 2022 | CNY | 5.07 | 5.21 | 5.06 | 5.13 | 5.13 | +0.07 (+1.38%) | 8,575,845 |
19 Jul 2022 | CNY | 5.06 | 5.1 | 4.97 | 5.06 | 5.06 | -0.02 (-0.39%) | 11,103,700 |
18 Jul 2022 | CNY | 4.84 | 5.08 | 4.83 | 5.08 | 5.08 | +0.25 (+5.18%) | 13,410,200 |
15 Jul 2022 | CNY | 5.16 | 5.21 | 4.83 | 4.83 | 4.83 | -0.39 (-7.47%) | 17,088,545 |
14 Jul 2022 | CNY | 5.31 | 5.43 | 5.2 | 5.22 | 5.22 | -0.08 (-1.51%) | 13,444,985 |
13 Jul 2022 | CNY | 5.2 | 5.33 | 5.15 | 5.3 | 5.3 | +0.09 (+1.73%) | 14,475,300 |