Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 4.12 | 4.12 | 4.03 | 4.04 | 4.04 | -0.08 (-1.94%) | 12,593,500 |
12 Aug 2022 | CNY | 4.08 | 4.17 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 11,651,500 |
11 Aug 2022 | CNY | 4.06 | 4.15 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 12,325,572 |
10 Aug 2022 | CNY | 3.98 | 4.08 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 10,636,900 |
9 Aug 2022 | CNY | 4 | 4.06 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 11,319,500 |
8 Aug 2022 | CNY | 3.92 | 4.06 | 3.86 | 4.04 | 4.04 | +0.12 (+3.06%) | 15,358,600 |
5 Aug 2022 | CNY | 3.86 | 3.92 | 3.83 | 3.92 | 3.92 | +0.08 (+2.08%) | 12,333,700 |
4 Aug 2022 | CNY | 3.78 | 3.84 | 3.74 | 3.84 | 3.84 | +0.12 (+3.23%) | 11,712,000 |
3 Aug 2022 | CNY | 3.73 | 3.83 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 12,634,400 |
2 Aug 2022 | CNY | 3.92 | 3.92 | 3.69 | 3.72 | 3.72 | -0.22 (-5.58%) | 18,062,652 |
1 Aug 2022 | CNY | 3.88 | 3.97 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 8,439,106 |
29 Jul 2022 | CNY | 3.86 | 3.99 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 17,807,900 |
28 Jul 2022 | CNY | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 7,490,300 |
27 Jul 2022 | CNY | 3.8 | 3.85 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 8,429,512 |
26 Jul 2022 | CNY | 3.75 | 3.82 | 3.72 | 3.81 | 3.81 | +0.06 (+1.60%) | 7,839,600 |
25 Jul 2022 | CNY | 3.79 | 3.82 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 5,820,341 |
22 Jul 2022 | CNY | 3.77 | 3.84 | 3.73 | 3.78 | 3.78 | 0.0 (0.0%) | 6,701,100 |
21 Jul 2022 | CNY | 3.81 | 3.85 | 3.77 | 3.78 | 3.78 | -0.01 (-0.26%) | 8,136,900 |
20 Jul 2022 | CNY | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 7,983,101 |
19 Jul 2022 | CNY | 3.72 | 3.8 | 3.68 | 3.79 | 3.79 | +0.08 (+2.16%) | 12,822,500 |
18 Jul 2022 | CNY | 3.51 | 3.73 | 3.51 | 3.71 | 3.71 | +0.21 (+6%) | 19,578,383 |
15 Jul 2022 | CNY | 3.64 | 3.65 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 13,759,700 |
14 Jul 2022 | CNY | 3.72 | 3.73 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 8,793,200 |
13 Jul 2022 | CNY | 3.6 | 3.74 | 3.59 | 3.71 | 3.71 | +0.11 (+3.06%) | 11,902,515 |
12 Jul 2022 | CNY | 3.68 | 3.71 | 3.59 | 3.6 | 3.6 | -0.1 (-2.70%) | 10,489,800 |
11 Jul 2022 | CNY | 3.75 | 3.76 | 3.65 | 3.7 | 3.7 | -0.03 (-0.80%) | 9,208,569 |
8 Jul 2022 | CNY | 3.62 | 3.78 | 3.61 | 3.73 | 3.73 | +0.1 (+2.75%) | 14,886,748 |
7 Jul 2022 | CNY | 3.62 | 3.65 | 3.6 | 3.63 | 3.63 | +0.03 (+0.83%) | 6,593,440 |
6 Jul 2022 | CNY | 3.64 | 3.68 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 9,359,009 |
5 Jul 2022 | CNY | 3.71 | 3.76 | 3.61 | 3.64 | 3.64 | -0.08 (-2.15%) | 11,089,629 |