Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 3.326 | 3.34 | 3.31 | 3.338 | 3.338 | +0.017 (+0.51%) | 4,007,325 |
19 Aug 2022 | CNY | 3.322 | 3.347 | 3.31 | 3.321 | 3.321 | +0.006 (+0.18%) | 6,046,153 |
18 Aug 2022 | CNY | 3.325 | 3.325 | 3.299 | 3.315 | 3.315 | +0.001 (+0.03%) | 2,340,102 |
17 Aug 2022 | CNY | 3.282 | 3.315 | 3.267 | 3.314 | 3.314 | +0.015 (+0.45%) | 5,755,584 |
16 Aug 2022 | CNY | 3.301 | 3.323 | 3.289 | 3.299 | 3.299 | -0.007 (-0.21%) | 2,641,228 |
15 Aug 2022 | CNY | 3.305 | 3.317 | 3.286 | 3.306 | 3.306 | -0.001 (-0.03%) | 2,981,700 |
12 Aug 2022 | CNY | 3.305 | 3.32 | 3.304 | 3.307 | 3.307 | +0.001 (+0.03%) | 3,405,234 |
11 Aug 2022 | CNY | 3.25 | 3.314 | 3.24 | 3.306 | 3.306 | +0.059 (+1.82%) | 2,798,020 |
10 Aug 2022 | CNY | 3.247 | 3.268 | 3.24 | 3.247 | 3.247 | -0.028 (-0.85%) | 3,369,642 |
9 Aug 2022 | CNY | 3.277 | 3.285 | 3.225 | 3.275 | 3.275 | -0.003 (-0.09%) | 1,599,552 |
8 Aug 2022 | CNY | 3.281 | 3.281 | 3.26 | 3.278 | 3.278 | -0.008 (-0.24%) | 3,603,496 |
5 Aug 2022 | CNY | 3.23 | 3.287 | 3.219 | 3.286 | 3.286 | +0.067 (+2.08%) | 2,430,852 |
4 Aug 2022 | CNY | 3.211 | 3.232 | 3.2 | 3.219 | 3.219 | +0.016 (+0.50%) | 3,347,782 |
3 Aug 2022 | CNY | 3.238 | 3.268 | 3.2 | 3.203 | 3.203 | -0.035 (-1.08%) | 4,968,700 |
2 Aug 2022 | CNY | 3.279 | 3.279 | 3.2 | 3.238 | 3.238 | -0.042 (-1.28%) | 6,271,584 |
1 Aug 2022 | CNY | 3.249 | 3.285 | 3.206 | 3.28 | 3.28 | +0.036 (+1.11%) | 4,438,275 |
29 Jul 2022 | CNY | 3.288 | 3.288 | 3.236 | 3.244 | 3.244 | -0.032 (-0.98%) | 5,497,531 |
28 Jul 2022 | CNY | 3.273 | 3.29 | 3.259 | 3.276 | 3.276 | +0.027 (+0.83%) | 7,683,273 |
27 Jul 2022 | CNY | 3.234 | 3.261 | 3.234 | 3.249 | 3.249 | -0.008 (-0.25%) | 7,088,533 |
26 Jul 2022 | CNY | 3.225 | 3.264 | 3.218 | 3.257 | 3.257 | +0.022 (+0.68%) | 6,223,454 |
25 Jul 2022 | CNY | 3.253 | 3.254 | 3.227 | 3.235 | 3.235 | -0.021 (-0.64%) | 310,294 |
22 Jul 2022 | CNY | 3.296 | 3.296 | 3.228 | 3.256 | 3.256 | -0.009 (-0.28%) | 3,513,032 |
21 Jul 2022 | CNY | 3.27 | 3.29 | 3.255 | 3.265 | 3.265 | -0.008 (-0.24%) | 4,991,099 |
20 Jul 2022 | CNY | 3.243 | 3.277 | 3.242 | 3.273 | 3.273 | +0.039 (+1.21%) | 4,473,465 |
19 Jul 2022 | CNY | 3.253 | 3.253 | 3.21 | 3.234 | 3.234 | -0.019 (-0.58%) | 5,658,701 |
18 Jul 2022 | CNY | 3.199 | 3.259 | 3.172 | 3.253 | 3.253 | +0.07 (+2.20%) | 3,692,383 |
15 Jul 2022 | CNY | 3.205 | 3.24 | 3.178 | 3.183 | 3.183 | -0.023 (-0.72%) | 5,336,920 |
14 Jul 2022 | CNY | 3.18 | 3.23 | 3.179 | 3.206 | 3.206 | +0.01 (+0.31%) | 1,990,341 |
13 Jul 2022 | CNY | 3.211 | 3.211 | 3.163 | 3.196 | 3.196 | -0.003 (-0.09%) | 3,911,179 |
12 Jul 2022 | CNY | 3.239 | 3.239 | 3.196 | 3.199 | 3.199 | -0.041 (-1.27%) | 1,971,970 |