Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 5.89 | 5.99 | 5.75 | 5.94 | 5.94 | +0.02 (+0.34%) | 13,092,606 |
19 Aug 2022 | CNY | 6.08 | 6.14 | 5.86 | 5.92 | 5.92 | -0.22 (-3.58%) | 22,328,900 |
18 Aug 2022 | CNY | 6.29 | 6.29 | 6.1 | 6.14 | 6.14 | -0.13 (-2.07%) | 19,672,800 |
17 Aug 2022 | CNY | 6.33 | 6.44 | 6.25 | 6.27 | 6.27 | -0.07 (-1.10%) | 20,069,000 |
16 Aug 2022 | CNY | 6.35 | 6.46 | 6.22 | 6.34 | 6.34 | -0.1 (-1.55%) | 27,529,146 |
15 Aug 2022 | CNY | 6.19 | 6.53 | 6.05 | 6.44 | 6.44 | +0.32 (+5.23%) | 35,115,314 |
12 Aug 2022 | CNY | 6.24 | 6.3 | 6.09 | 6.12 | 6.12 | -0.12 (-1.92%) | 18,684,706 |
11 Aug 2022 | CNY | 6.11 | 6.29 | 6.04 | 6.24 | 6.24 | +0.13 (+2.13%) | 19,820,198 |
10 Aug 2022 | CNY | 6.08 | 6.23 | 6.08 | 6.11 | 6.11 | -0.13 (-2.08%) | 19,979,297 |
9 Aug 2022 | CNY | 6.46 | 6.69 | 6.2 | 6.24 | 6.24 | -0.02 (-0.32%) | 35,181,097 |
8 Aug 2022 | CNY | 5.99 | 6.29 | 5.94 | 6.26 | 6.26 | +0.2 (+3.30%) | 25,795,697 |
5 Aug 2022 | CNY | 6.1 | 6.25 | 5.96 | 6.06 | 6.06 | -0.07 (-1.14%) | 21,687,590 |
4 Aug 2022 | CNY | 6.2 | 6.24 | 5.9 | 6.13 | 6.13 | -0.04 (-0.65%) | 28,886,399 |
3 Aug 2022 | CNY | 6.24 | 6.54 | 6.08 | 6.17 | 6.17 | -0.26 (-4.04%) | 32,982,913 |
2 Aug 2022 | CNY | 6.99 | 6.99 | 6.43 | 6.43 | 6.43 | -0.71 (-9.94%) | 44,369,396 |
1 Aug 2022 | CNY | 6.87 | 7.26 | 6.63 | 7.14 | 7.14 | +0.24 (+3.48%) | 46,106,400 |
29 Jul 2022 | CNY | 7.06 | 7.24 | 6.9 | 6.9 | 6.9 | -0.14 (-1.99%) | 40,044,048 |
28 Jul 2022 | CNY | 7.15 | 7.32 | 6.95 | 7.04 | 7.04 | -0.34 (-4.61%) | 58,280,833 |
27 Jul 2022 | CNY | 7 | 7.69 | 6.81 | 7.38 | 7.38 | +0.09 (+1.23%) | 74,232,054 |
26 Jul 2022 | CNY | 7.48 | 8.2 | 7.1 | 7.29 | 7.29 | -0.2 (-2.67%) | 98,355,899 |
25 Jul 2022 | CNY | 6.88 | 7.49 | 6.83 | 7.49 | 7.49 | +0.68 (+9.99%) | 79,431,113 |
22 Jul 2022 | CNY | 6.2 | 6.81 | 6.18 | 6.81 | 6.81 | +0.62 (+10.02%) | 46,587,693 |
21 Jul 2022 | CNY | 6 | 6.36 | 5.84 | 6.19 | 6.19 | +0.21 (+3.51%) | 46,844,071 |
20 Jul 2022 | CNY | 6.08 | 6.08 | 5.92 | 5.98 | 5.98 | -0.18 (-2.92%) | 36,107,692 |
19 Jul 2022 | CNY | 5.8 | 6.21 | 5.71 | 6.16 | 6.16 | +0.35 (+6.02%) | 54,231,607 |
18 Jul 2022 | CNY | 5.63 | 5.95 | 5.53 | 5.81 | 5.81 | +0.18 (+3.20%) | 38,235,364 |
15 Jul 2022 | CNY | 5.84 | 6.18 | 5.56 | 5.63 | 5.63 | -0.39 (-6.48%) | 54,503,053 |
14 Jul 2022 | CNY | 6.6 | 6.6 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 70,939,946 |
13 Jul 2022 | CNY | 5.49 | 6.02 | 5.48 | 6.02 | 6.02 | +0.55 (+10.05%) | 15,865,496 |
12 Jul 2022 | CNY | 5.81 | 5.82 | 5.45 | 5.47 | 5.47 | -0.38 (-6.50%) | 33,285,844 |