Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 6.99 | 7.48 | 6.89 | 7.4 | 7.4 | +0.41 (+5.87%) | 27,063,015 |
19 Aug 2022 | CNY | 7.16 | 7.17 | 6.93 | 6.99 | 6.99 | -0.12 (-1.69%) | 12,235,493 |
18 Aug 2022 | CNY | 7.2 | 7.38 | 7.08 | 7.11 | 7.11 | -0.11 (-1.52%) | 18,067,902 |
17 Aug 2022 | CNY | 7.12 | 7.32 | 7.11 | 7.22 | 7.22 | +0.03 (+0.42%) | 16,706,900 |
16 Aug 2022 | CNY | 6.89 | 7.25 | 6.86 | 7.19 | 7.19 | +0.34 (+4.96%) | 21,505,000 |
15 Aug 2022 | CNY | 6.6 | 6.9 | 6.6 | 6.85 | 6.85 | +0.18 (+2.70%) | 14,224,595 |
12 Aug 2022 | CNY | 6.62 | 6.8 | 6.61 | 6.67 | 6.67 | +0.03 (+0.45%) | 9,725,800 |
11 Aug 2022 | CNY | 6.59 | 6.88 | 6.57 | 6.64 | 6.64 | +0.08 (+1.22%) | 14,441,200 |
10 Aug 2022 | CNY | 6.37 | 6.58 | 6.36 | 6.56 | 6.56 | +0.12 (+1.86%) | 9,571,409 |
9 Aug 2022 | CNY | 6.55 | 6.65 | 6.43 | 6.44 | 6.44 | -0.09 (-1.38%) | 9,680,000 |
8 Aug 2022 | CNY | 6.43 | 6.56 | 6.24 | 6.53 | 6.53 | +0.08 (+1.24%) | 10,596,065 |
5 Aug 2022 | CNY | 6.6 | 6.65 | 6.34 | 6.45 | 6.45 | -0.2 (-3.01%) | 14,899,800 |
4 Aug 2022 | CNY | 6.42 | 6.65 | 6.36 | 6.65 | 6.65 | +0.31 (+4.89%) | 16,942,800 |
3 Aug 2022 | CNY | 6.34 | 6.7 | 6.31 | 6.34 | 6.34 | +0.05 (+0.79%) | 20,919,977 |
2 Aug 2022 | CNY | 6.67 | 6.73 | 6.21 | 6.29 | 6.29 | -0.51 (-7.50%) | 26,736,095 |
1 Aug 2022 | CNY | 6.83 | 6.98 | 6.69 | 6.8 | 6.8 | -0.22 (-3.13%) | 33,651,789 |
29 Jul 2022 | CNY | 7.14 | 7.88 | 6.94 | 7.02 | 7.02 | +0.36 (+5.41%) | 55,197,087 |
28 Jul 2022 | CNY | 6.5 | 6.68 | 6.45 | 6.66 | 6.66 | +0.19 (+2.94%) | 8,738,000 |
27 Jul 2022 | CNY | 6.53 | 6.6 | 6.4 | 6.47 | 6.47 | -0.06 (-0.92%) | 6,508,578 |
26 Jul 2022 | CNY | 6.49 | 6.57 | 6.28 | 6.53 | 6.53 | +0.08 (+1.24%) | 7,932,800 |
25 Jul 2022 | CNY | 6.62 | 6.66 | 6.41 | 6.45 | 6.45 | -0.2 (-3.01%) | 8,880,200 |
22 Jul 2022 | CNY | 6.63 | 6.84 | 6.57 | 6.65 | 6.65 | +0.06 (+0.91%) | 9,901,200 |
21 Jul 2022 | CNY | 6.7 | 6.71 | 6.59 | 6.59 | 6.59 | -0.13 (-1.93%) | 9,553,200 |
20 Jul 2022 | CNY | 6.72 | 6.75 | 6.57 | 6.72 | 6.72 | 0.0 (0.0%) | 12,144,100 |
19 Jul 2022 | CNY | 6.62 | 6.79 | 6.54 | 6.72 | 6.72 | +0.01 (+0.15%) | 17,354,300 |
18 Jul 2022 | CNY | 6.66 | 6.8 | 6.46 | 6.71 | 6.71 | +0.13 (+1.98%) | 23,557,893 |
15 Jul 2022 | CNY | 6.28 | 6.89 | 6.28 | 6.58 | 6.58 | +0.33 (+5.28%) | 35,179,033 |
14 Jul 2022 | CNY | 6.33 | 6.34 | 6.17 | 6.25 | 6.25 | -0.13 (-2.04%) | 11,168,500 |
13 Jul 2022 | CNY | 6.17 | 6.38 | 6.14 | 6.38 | 6.38 | +0.21 (+3.40%) | 11,420,000 |
12 Jul 2022 | CNY | 6.07 | 6.34 | 6.06 | 6.17 | 6.17 | +0.07 (+1.15%) | 10,839,800 |