Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 6.45 | 6.72 | 6.33 | 6.6 | 6.6 | +0.09 (+1.38%) | 17,321,840 |
22 Aug 2022 | CNY | 6.21 | 6.61 | 6.21 | 6.51 | 6.51 | +0.32 (+5.17%) | 22,308,259 |
19 Aug 2022 | CNY | 6.18 | 6.45 | 6.16 | 6.19 | 6.19 | +0.17 (+2.82%) | 21,824,269 |
18 Aug 2022 | CNY | 5.96 | 6.02 | 5.94 | 6.02 | 6.02 | +0.04 (+0.67%) | 4,348,883 |
17 Aug 2022 | CNY | 6.1 | 6.1 | 5.97 | 5.98 | 5.98 | -0.06 (-0.99%) | 4,922,600 |
16 Aug 2022 | CNY | 6.03 | 6.09 | 6.01 | 6.04 | 6.04 | +0.01 (+0.17%) | 4,558,196 |
15 Aug 2022 | CNY | 6.03 | 6.14 | 5.99 | 6.03 | 6.03 | -0.02 (-0.33%) | 6,427,900 |
12 Aug 2022 | CNY | 6.01 | 6.12 | 6.01 | 6.05 | 6.05 | +0.04 (+0.67%) | 5,809,700 |
11 Aug 2022 | CNY | 5.92 | 6.07 | 5.92 | 6.01 | 6.01 | +0.11 (+1.86%) | 5,785,800 |
10 Aug 2022 | CNY | 5.83 | 5.93 | 5.82 | 5.9 | 5.9 | +0.05 (+0.85%) | 4,012,995 |
9 Aug 2022 | CNY | 5.89 | 5.93 | 5.81 | 5.85 | 5.85 | -0.04 (-0.68%) | 3,209,000 |
8 Aug 2022 | CNY | 5.71 | 5.93 | 5.68 | 5.89 | 5.89 | +0.17 (+2.97%) | 5,123,427 |
5 Aug 2022 | CNY | 5.68 | 5.79 | 5.64 | 5.72 | 5.72 | -0.01 (-0.17%) | 3,665,300 |
4 Aug 2022 | CNY | 5.67 | 5.73 | 5.61 | 5.73 | 5.73 | +0.13 (+2.32%) | 4,322,542 |
3 Aug 2022 | CNY | 5.65 | 5.83 | 5.6 | 5.6 | 5.6 | -0.01 (-0.18%) | 6,665,400 |
2 Aug 2022 | CNY | 5.89 | 5.89 | 5.56 | 5.61 | 5.61 | -0.3 (-5.08%) | 8,027,500 |
1 Aug 2022 | CNY | 5.88 | 5.93 | 5.76 | 5.91 | 5.91 | +0.03 (+0.51%) | 3,816,451 |
29 Jul 2022 | CNY | 6 | 6.03 | 5.86 | 5.88 | 5.88 | -0.08 (-1.34%) | 5,177,951 |
28 Jul 2022 | CNY | 5.86 | 5.97 | 5.82 | 5.96 | 5.96 | +0.12 (+2.05%) | 6,850,000 |
27 Jul 2022 | CNY | 5.75 | 5.84 | 5.74 | 5.84 | 5.84 | +0.02 (+0.34%) | 3,915,700 |
26 Jul 2022 | CNY | 5.73 | 5.82 | 5.6 | 5.82 | 5.82 | +0.1 (+1.75%) | 5,071,877 |
25 Jul 2022 | CNY | 5.78 | 5.81 | 5.71 | 5.72 | 5.72 | -0.04 (-0.69%) | 3,143,400 |
22 Jul 2022 | CNY | 5.81 | 5.86 | 5.7 | 5.76 | 5.76 | -0.05 (-0.86%) | 3,850,700 |
21 Jul 2022 | CNY | 5.81 | 5.89 | 5.77 | 5.81 | 5.81 | 0.0 (0.0%) | 4,803,141 |
20 Jul 2022 | CNY | 5.79 | 5.91 | 5.75 | 5.81 | 5.81 | +0.01 (+0.17%) | 5,005,200 |
19 Jul 2022 | CNY | 5.66 | 5.84 | 5.64 | 5.8 | 5.8 | +0.1 (+1.75%) | 7,094,141 |
18 Jul 2022 | CNY | 5.55 | 5.7 | 5.53 | 5.7 | 5.7 | +0.14 (+2.52%) | 6,057,000 |
15 Jul 2022 | CNY | 5.58 | 5.65 | 5.5 | 5.56 | 5.56 | -0.03 (-0.54%) | 3,965,198 |
14 Jul 2022 | CNY | 5.6 | 5.65 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 3,317,500 |
13 Jul 2022 | CNY | 5.6 | 5.66 | 5.56 | 5.6 | 5.6 | -0.04 (-0.71%) | 4,949,400 |