Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2022 | CNY | 2.69 | 2.72 | 2.66 | 2.7 | 2.7 | +0.05 (+1.89%) | 10,716,301 |
15 Aug 2022 | CNY | 2.62 | 2.67 | 2.61 | 2.65 | 2.65 | +0.02 (+0.76%) | 7,585,602 |
12 Aug 2022 | CNY | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | +0.01 (+0.38%) | 7,580,447 |
11 Aug 2022 | CNY | 2.58 | 2.63 | 2.57 | 2.62 | 2.62 | +0.06 (+2.34%) | 8,926,547 |
10 Aug 2022 | CNY | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.02 (-0.78%) | 5,415,400 |
9 Aug 2022 | CNY | 2.58 | 2.59 | 2.55 | 2.58 | 2.58 | +0.01 (+0.39%) | 5,084,600 |
8 Aug 2022 | CNY | 2.56 | 2.58 | 2.53 | 2.57 | 2.57 | +0.01 (+0.39%) | 7,143,100 |
5 Aug 2022 | CNY | 2.54 | 2.56 | 2.52 | 2.56 | 2.56 | +0.02 (+0.79%) | 6,490,200 |
4 Aug 2022 | CNY | 2.52 | 2.55 | 2.5 | 2.54 | 2.54 | +0.03 (+1.20%) | 5,818,493 |
3 Aug 2022 | CNY | 2.52 | 2.59 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 9,178,204 |
2 Aug 2022 | CNY | 2.62 | 2.63 | 2.47 | 2.51 | 2.51 | -0.11 (-4.20%) | 11,929,600 |
1 Aug 2022 | CNY | 2.64 | 2.65 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 5,566,885 |
29 Jul 2022 | CNY | 2.66 | 2.68 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 8,882,900 |
28 Jul 2022 | CNY | 2.65 | 2.68 | 2.63 | 2.68 | 2.68 | +0.04 (+1.52%) | 9,022,300 |
27 Jul 2022 | CNY | 2.62 | 2.65 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 7,672,600 |
26 Jul 2022 | CNY | 2.62 | 2.64 | 2.57 | 2.63 | 2.63 | +0.01 (+0.38%) | 7,614,586 |
25 Jul 2022 | CNY | 2.62 | 2.65 | 2.59 | 2.62 | 2.62 | -0.01 (-0.38%) | 5,264,100 |
22 Jul 2022 | CNY | 2.61 | 2.64 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 6,654,325 |
21 Jul 2022 | CNY | 2.62 | 2.64 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 6,343,100 |
20 Jul 2022 | CNY | 2.66 | 2.66 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 6,143,625 |
19 Jul 2022 | CNY | 2.63 | 2.65 | 2.6 | 2.64 | 2.64 | +0.03 (+1.15%) | 10,471,600 |
18 Jul 2022 | CNY | 2.52 | 2.64 | 2.52 | 2.61 | 2.61 | +0.09 (+3.57%) | 12,538,500 |
15 Jul 2022 | CNY | 2.6 | 2.62 | 2.5 | 2.52 | 2.52 | -0.11 (-4.18%) | 14,872,300 |
14 Jul 2022 | CNY | 2.64 | 2.67 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 14,991,100 |
13 Jul 2022 | CNY | 2.58 | 2.71 | 2.55 | 2.65 | 2.65 | +0.08 (+3.11%) | 28,005,000 |
12 Jul 2022 | CNY | 2.57 | 2.59 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 8,686,400 |
11 Jul 2022 | CNY | 2.57 | 2.58 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 7,091,200 |
8 Jul 2022 | CNY | 2.51 | 2.57 | 2.5 | 2.57 | 2.57 | +0.05 (+1.98%) | 10,209,900 |
7 Jul 2022 | CNY | 2.49 | 2.52 | 2.47 | 2.52 | 2.52 | +0.03 (+1.20%) | 6,426,900 |
6 Jul 2022 | CNY | 2.5 | 2.53 | 2.48 | 2.49 | 2.49 | -0.04 (-1.58%) | 4,860,529 |