Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 2.849 | 2.875 | 2.822 | 2.875 | 2.875 | +0.027 (+0.95%) | 843,100 |
12 Aug 2022 | CNY | 2.868 | 2.879 | 2.847 | 2.848 | 2.848 | -0.019 (-0.66%) | 634,800 |
11 Aug 2022 | CNY | 2.866 | 2.886 | 2.866 | 2.867 | 2.867 | -0.002 (-0.07%) | 272,900 |
10 Aug 2022 | CNY | 2.863 | 2.887 | 2.84 | 2.869 | 2.869 | -0.019 (-0.66%) | 178,154 |
9 Aug 2022 | CNY | 2.84 | 2.888 | 2.811 | 2.888 | 2.888 | +0.033 (+1.16%) | 993,300 |
8 Aug 2022 | CNY | 2.815 | 2.855 | 2.797 | 2.855 | 2.855 | +0.058 (+2.07%) | 1,484,400 |
5 Aug 2022 | CNY | 2.761 | 2.798 | 2.751 | 2.797 | 2.797 | +0.05 (+1.82%) | 937,700 |
4 Aug 2022 | CNY | 2.737 | 2.747 | 2.71 | 2.747 | 2.747 | +0.01 (+0.37%) | 54,200 |
3 Aug 2022 | CNY | 2.759 | 2.78 | 2.737 | 2.737 | 2.737 | -0.019 (-0.69%) | 758,200 |
2 Aug 2022 | CNY | 2.745 | 2.769 | 2.7 | 2.756 | 2.756 | +0.011 (+0.40%) | 611,732 |
1 Aug 2022 | CNY | 2.698 | 2.757 | 2.69 | 2.745 | 2.745 | +0.052 (+1.93%) | 901,800 |
29 Jul 2022 | CNY | 2.684 | 2.696 | 2.684 | 2.693 | 2.693 | +0.013 (+0.49%) | 249,200 |
28 Jul 2022 | CNY | 2.67 | 2.685 | 2.65 | 2.68 | 2.68 | +0.006 (+0.22%) | 254,200 |
27 Jul 2022 | CNY | 2.64 | 2.676 | 2.64 | 2.674 | 2.674 | +0.018 (+0.68%) | 1,063,020 |
26 Jul 2022 | CNY | 2.591 | 2.656 | 2.591 | 2.656 | 2.656 | +0.026 (+0.99%) | 158,000 |
25 Jul 2022 | CNY | 2.648 | 2.648 | 2.62 | 2.63 | 2.63 | -0.035 (-1.31%) | 0 |
22 Jul 2022 | CNY | 2.671 | 2.671 | 2.634 | 2.665 | 2.665 | -0.002 (-0.07%) | 613,900 |
21 Jul 2022 | CNY | 2.648 | 2.683 | 2.621 | 2.667 | 2.667 | +0.019 (+0.72%) | 801,500 |
20 Jul 2022 | CNY | 2.6 | 2.66 | 2.6 | 2.648 | 2.648 | +0.027 (+1.03%) | 1,198,016 |
19 Jul 2022 | CNY | 2.63 | 2.656 | 2.61 | 2.621 | 2.621 | -0.004 (-0.15%) | 127,200 |
18 Jul 2022 | CNY | 2.55 | 2.627 | 2.55 | 2.625 | 2.625 | +0.026 (+1.00%) | 78,100 |
15 Jul 2022 | CNY | 2.601 | 2.62 | 2.598 | 2.599 | 2.599 | -0.001 (-0.04%) | 112,700 |
14 Jul 2022 | CNY | 2.56 | 2.6 | 2.52 | 2.6 | 2.6 | +0.039 (+1.52%) | 200,900 |
13 Jul 2022 | CNY | 2.546 | 2.561 | 2.543 | 2.561 | 2.561 | -0.011 (-0.43%) | 181,100 |
12 Jul 2022 | CNY | 2.541 | 2.579 | 2.53 | 2.572 | 2.572 | -0.067 (-2.54%) | 816,010 |
11 Jul 2022 | CNY | 2.576 | 2.639 | 2.532 | 2.639 | 2.639 | -0.002 (-0.08%) | 841,300 |
8 Jul 2022 | CNY | 2.649 | 2.659 | 2.637 | 2.641 | 2.641 | 0.0 (0.0%) | 309,000 |
7 Jul 2022 | CNY | 2.622 | 2.645 | 2.62 | 2.641 | 2.641 | +0.021 (+0.80%) | 776,697 |
6 Jul 2022 | CNY | 2.643 | 2.647 | 2.62 | 2.62 | 2.62 | -0.028 (-1.06%) | 282,900 |
5 Jul 2022 | CNY | 2.641 | 2.648 | 2.633 | 2.648 | 2.648 | +0.008 (+0.30%) | 46,800 |