Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 7.04 | 7.05 | 6.96 | 7 | 7 | -0.05 (-0.71%) | 1,517,700 |
22 Aug 2022 | CNY | 7 | 7.06 | 6.92 | 7.05 | 7.05 | +0.03 (+0.43%) | 1,546,797 |
19 Aug 2022 | CNY | 7.08 | 7.14 | 6.98 | 7.02 | 7.02 | -0.04 (-0.57%) | 2,159,000 |
18 Aug 2022 | CNY | 7.11 | 7.12 | 6.99 | 7.06 | 7.06 | -0.07 (-0.98%) | 2,167,781 |
17 Aug 2022 | CNY | 7.12 | 7.18 | 7.07 | 7.13 | 7.13 | +0.01 (+0.14%) | 1,728,400 |
16 Aug 2022 | CNY | 7.14 | 7.18 | 7.09 | 7.12 | 7.12 | -0.01 (-0.14%) | 1,405,522 |
15 Aug 2022 | CNY | 7.17 | 7.21 | 7.05 | 7.13 | 7.13 | -0.04 (-0.56%) | 1,677,120 |
12 Aug 2022 | CNY | 7.13 | 7.19 | 7.1 | 7.17 | 7.17 | +0.02 (+0.28%) | 1,589,000 |
11 Aug 2022 | CNY | 7.06 | 7.15 | 7.04 | 7.15 | 7.15 | +0.12 (+1.71%) | 2,383,700 |
10 Aug 2022 | CNY | 7.06 | 7.09 | 6.96 | 7.03 | 7.03 | -0.02 (-0.28%) | 1,730,700 |
9 Aug 2022 | CNY | 7.1 | 7.14 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 1,888,920 |
8 Aug 2022 | CNY | 6.99 | 7.1 | 6.98 | 7.1 | 7.1 | +0.13 (+1.87%) | 2,015,340 |
5 Aug 2022 | CNY | 6.94 | 7.01 | 6.85 | 6.97 | 6.97 | +0.03 (+0.43%) | 2,059,000 |
4 Aug 2022 | CNY | 6.75 | 6.95 | 6.75 | 6.94 | 6.94 | +0.19 (+2.81%) | 2,137,800 |
3 Aug 2022 | CNY | 6.8 | 6.92 | 6.72 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,889,500 |
2 Aug 2022 | CNY | 7.14 | 7.14 | 6.72 | 6.8 | 6.8 | -0.32 (-4.49%) | 4,345,860 |
1 Aug 2022 | CNY | 7.15 | 7.18 | 7.09 | 7.12 | 7.12 | -0.02 (-0.28%) | 1,748,767 |
29 Jul 2022 | CNY | 7.24 | 7.24 | 7.11 | 7.14 | 7.14 | -0.1 (-1.38%) | 2,882,000 |
28 Jul 2022 | CNY | 7.28 | 7.35 | 7.23 | 7.24 | 7.24 | -0.02 (-0.28%) | 2,190,967 |
27 Jul 2022 | CNY | 7.22 | 7.32 | 7.19 | 7.26 | 7.26 | +0.05 (+0.69%) | 3,097,542 |
26 Jul 2022 | CNY | 7.17 | 7.25 | 7.07 | 7.21 | 7.21 | 0.0 (0.0%) | 2,524,600 |
25 Jul 2022 | CNY | 7.18 | 7.27 | 7.11 | 7.21 | 7.21 | +0.04 (+0.56%) | 1,999,484 |
22 Jul 2022 | CNY | 7.2 | 7.29 | 7.09 | 7.17 | 7.17 | -0.03 (-0.42%) | 1,860,532 |
21 Jul 2022 | CNY | 7.24 | 7.27 | 7.17 | 7.2 | 7.2 | 0.0 (0.0%) | 2,392,316 |
20 Jul 2022 | CNY | 7.15 | 7.21 | 7.1 | 7.2 | 7.2 | +0.06 (+0.84%) | 2,229,200 |
19 Jul 2022 | CNY | 7.02 | 7.14 | 6.99 | 7.14 | 7.14 | +0.12 (+1.71%) | 2,643,600 |
18 Jul 2022 | CNY | 6.82 | 7.03 | 6.78 | 7.02 | 7.02 | +0.19 (+2.78%) | 3,017,100 |
15 Jul 2022 | CNY | 7.08 | 7.09 | 6.81 | 6.83 | 6.83 | -0.27 (-3.80%) | 3,146,700 |
14 Jul 2022 | CNY | 7.07 | 7.15 | 7.02 | 7.1 | 7.1 | +0.01 (+0.14%) | 2,023,300 |
13 Jul 2022 | CNY | 6.98 | 7.1 | 6.91 | 7.09 | 7.09 | +0.11 (+1.58%) | 2,439,400 |