Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 2.75 | 2.77 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 24,959,467 |
22 Aug 2022 | CNY | 2.67 | 2.76 | 2.65 | 2.74 | 2.74 | +0.05 (+1.86%) | 33,828,463 |
19 Aug 2022 | CNY | 2.7 | 2.77 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 26,926,214 |
18 Aug 2022 | CNY | 2.74 | 2.75 | 2.68 | 2.7 | 2.7 | -0.06 (-2.17%) | 23,118,500 |
17 Aug 2022 | CNY | 2.7 | 2.77 | 2.67 | 2.76 | 2.76 | +0.07 (+2.60%) | 28,929,102 |
16 Aug 2022 | CNY | 2.68 | 2.72 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 20,622,998 |
15 Aug 2022 | CNY | 2.71 | 2.75 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 30,368,293 |
12 Aug 2022 | CNY | 2.66 | 2.76 | 2.65 | 2.72 | 2.72 | +0.09 (+3.42%) | 50,712,268 |
11 Aug 2022 | CNY | 2.58 | 2.64 | 2.58 | 2.63 | 2.63 | +0.07 (+2.73%) | 27,297,795 |
10 Aug 2022 | CNY | 2.58 | 2.59 | 2.54 | 2.56 | 2.56 | -0.03 (-1.16%) | 21,183,221 |
9 Aug 2022 | CNY | 2.61 | 2.63 | 2.55 | 2.59 | 2.59 | -0.04 (-1.52%) | 34,183,348 |
8 Aug 2022 | CNY | 2.62 | 2.65 | 2.59 | 2.63 | 2.63 | -0.02 (-0.75%) | 19,912,898 |
5 Aug 2022 | CNY | 2.58 | 2.66 | 2.58 | 2.65 | 2.65 | +0.05 (+1.92%) | 28,847,411 |
4 Aug 2022 | CNY | 2.59 | 2.63 | 2.56 | 2.6 | 2.6 | +0.02 (+0.78%) | 36,370,211 |
3 Aug 2022 | CNY | 2.59 | 2.69 | 2.57 | 2.58 | 2.58 | -0.03 (-1.15%) | 38,781,534 |
2 Aug 2022 | CNY | 2.73 | 2.73 | 2.55 | 2.61 | 2.61 | -0.16 (-5.78%) | 58,947,302 |
1 Aug 2022 | CNY | 2.77 | 2.8 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 22,538,894 |
29 Jul 2022 | CNY | 2.78 | 2.86 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 35,152,828 |
28 Jul 2022 | CNY | 2.83 | 2.84 | 2.78 | 2.78 | 2.78 | -0.03 (-1.07%) | 33,876,199 |
27 Jul 2022 | CNY | 2.79 | 2.88 | 2.77 | 2.81 | 2.81 | +0.01 (+0.36%) | 39,159,744 |
26 Jul 2022 | CNY | 2.78 | 2.81 | 2.76 | 2.8 | 2.8 | +0.08 (+2.94%) | 36,206,892 |
25 Jul 2022 | CNY | 2.74 | 2.77 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 23,507,308 |
22 Jul 2022 | CNY | 2.76 | 2.82 | 2.71 | 2.75 | 2.75 | -0.02 (-0.72%) | 36,648,737 |
21 Jul 2022 | CNY | 2.76 | 2.84 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 32,404,173 |
20 Jul 2022 | CNY | 2.74 | 2.83 | 2.72 | 2.78 | 2.78 | +0.05 (+1.83%) | 46,112,412 |
19 Jul 2022 | CNY | 2.72 | 2.78 | 2.69 | 2.73 | 2.73 | +0.05 (+1.87%) | 35,634,883 |
18 Jul 2022 | CNY | 2.62 | 2.73 | 2.61 | 2.68 | 2.68 | +0.04 (+1.52%) | 29,846,539 |
15 Jul 2022 | CNY | 2.74 | 2.75 | 2.63 | 2.64 | 2.64 | -0.11 (-4%) | 49,375,757 |
14 Jul 2022 | CNY | 2.81 | 2.82 | 2.74 | 2.75 | 2.75 | -0.09 (-3.17%) | 41,897,712 |
13 Jul 2022 | CNY | 2.76 | 2.88 | 2.74 | 2.84 | 2.84 | +0.1 (+3.65%) | 57,136,976 |