Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 6.04 | 6.13 | 5.96 | 6.11 | 6.11 | +0.04 (+0.66%) | 5,845,307 |
12 Aug 2022 | CNY | 6.08 | 6.14 | 6.06 | 6.07 | 6.07 | -0.03 (-0.49%) | 3,376,420 |
11 Aug 2022 | CNY | 6.03 | 6.1 | 5.99 | 6.1 | 6.1 | +0.11 (+1.84%) | 7,305,636 |
10 Aug 2022 | CNY | 5.87 | 6.02 | 5.78 | 5.99 | 5.99 | +0.13 (+2.22%) | 6,254,956 |
9 Aug 2022 | CNY | 5.92 | 5.93 | 5.83 | 5.86 | 5.86 | -0.06 (-1.01%) | 3,420,429 |
8 Aug 2022 | CNY | 5.9 | 5.98 | 5.75 | 5.92 | 5.92 | +0.08 (+1.37%) | 4,334,996 |
5 Aug 2022 | CNY | 5.85 | 5.9 | 5.76 | 5.84 | 5.84 | -0.01 (-0.17%) | 4,411,373 |
4 Aug 2022 | CNY | 5.78 | 5.85 | 5.72 | 5.85 | 5.85 | +0.09 (+1.56%) | 4,795,988 |
3 Aug 2022 | CNY | 5.79 | 5.97 | 5.72 | 5.76 | 5.76 | -0.02 (-0.35%) | 5,939,714 |
2 Aug 2022 | CNY | 6.06 | 6.06 | 5.71 | 5.78 | 5.78 | -0.32 (-5.25%) | 8,327,930 |
1 Aug 2022 | CNY | 6.12 | 6.18 | 6.04 | 6.1 | 6.1 | -0.06 (-0.97%) | 6,173,360 |
29 Jul 2022 | CNY | 6.17 | 6.22 | 6.11 | 6.16 | 6.16 | 0.0 (0.0%) | 5,151,451 |
28 Jul 2022 | CNY | 6.25 | 6.26 | 6.13 | 6.16 | 6.16 | -0.03 (-0.48%) | 7,263,745 |
27 Jul 2022 | CNY | 6.21 | 6.3 | 6.15 | 6.19 | 6.19 | -0.11 (-1.75%) | 6,454,920 |
26 Jul 2022 | CNY | 6.45 | 6.45 | 6.22 | 6.3 | 6.3 | -0.11 (-1.72%) | 10,541,142 |
25 Jul 2022 | CNY | 6.6 | 6.8 | 6.35 | 6.41 | 6.41 | -0.2 (-3.03%) | 18,392,797 |
22 Jul 2022 | CNY | 6.31 | 6.64 | 6.28 | 6.61 | 6.61 | +0.29 (+4.59%) | 20,761,892 |
21 Jul 2022 | CNY | 6.46 | 6.7 | 6.31 | 6.32 | 6.32 | -0.07 (-1.10%) | 17,730,882 |
20 Jul 2022 | CNY | 6.09 | 6.55 | 6.05 | 6.39 | 6.39 | +0.37 (+6.15%) | 37,345,725 |
19 Jul 2022 | CNY | 5.97 | 6.05 | 5.82 | 6.02 | 6.02 | +0.07 (+1.18%) | 11,307,320 |
18 Jul 2022 | CNY | 5.56 | 6.17 | 5.56 | 5.95 | 5.95 | +0.38 (+6.82%) | 15,648,090 |
15 Jul 2022 | CNY | 5.73 | 5.79 | 5.53 | 5.57 | 5.57 | -0.1 (-1.76%) | 6,888,543 |
14 Jul 2022 | CNY | 5.65 | 5.73 | 5.55 | 5.67 | 5.67 | +0.02 (+0.35%) | 5,601,040 |
13 Jul 2022 | CNY | 5.47 | 5.67 | 5.44 | 5.65 | 5.65 | +0.18 (+3.29%) | 4,913,420 |
12 Jul 2022 | CNY | 5.56 | 5.59 | 5.45 | 5.47 | 5.47 | -0.12 (-2.15%) | 4,119,794 |
11 Jul 2022 | CNY | 5.59 | 5.64 | 5.5 | 5.59 | 5.59 | +0.01 (+0.18%) | 3,809,648 |
8 Jul 2022 | CNY | 5.59 | 5.69 | 5.55 | 5.58 | 5.58 | -0.01 (-0.18%) | 4,350,732 |
7 Jul 2022 | CNY | 5.52 | 5.62 | 5.52 | 5.59 | 5.59 | +0.06 (+1.08%) | 4,431,220 |
6 Jul 2022 | CNY | 5.6 | 5.66 | 5.49 | 5.53 | 5.53 | -0.12 (-2.12%) | 4,046,702 |
5 Jul 2022 | CNY | 5.8 | 5.8 | 5.59 | 5.65 | 5.65 | -0.09 (-1.57%) | 4,685,380 |