Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 3.46 | 3.53 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 22,280,377 |
22 Aug 2022 | CNY | 3.4 | 3.49 | 3.33 | 3.47 | 3.47 | +0.07 (+2.06%) | 28,348,858 |
19 Aug 2022 | CNY | 3.39 | 3.49 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 34,005,738 |
18 Aug 2022 | CNY | 3.4 | 3.42 | 3.32 | 3.36 | 3.36 | -0.05 (-1.47%) | 17,672,996 |
17 Aug 2022 | CNY | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 17,132,006 |
16 Aug 2022 | CNY | 3.36 | 3.38 | 3.31 | 3.37 | 3.37 | +0.01 (+0.30%) | 15,344,900 |
15 Aug 2022 | CNY | 3.35 | 3.37 | 3.31 | 3.36 | 3.36 | +0.02 (+0.60%) | 15,557,432 |
12 Aug 2022 | CNY | 3.31 | 3.36 | 3.27 | 3.34 | 3.34 | +0.06 (+1.83%) | 23,055,903 |
11 Aug 2022 | CNY | 3.23 | 3.31 | 3.21 | 3.28 | 3.28 | +0.08 (+2.50%) | 19,495,300 |
10 Aug 2022 | CNY | 3.24 | 3.25 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 10,678,400 |
9 Aug 2022 | CNY | 3.27 | 3.27 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 15,055,400 |
8 Aug 2022 | CNY | 3.21 | 3.25 | 3.18 | 3.25 | 3.25 | +0.03 (+0.93%) | 12,904,400 |
5 Aug 2022 | CNY | 3.21 | 3.25 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 15,502,701 |
4 Aug 2022 | CNY | 3.14 | 3.19 | 3.1 | 3.19 | 3.19 | +0.08 (+2.57%) | 17,153,071 |
3 Aug 2022 | CNY | 3.15 | 3.27 | 3.07 | 3.11 | 3.11 | -0.05 (-1.58%) | 18,475,361 |
2 Aug 2022 | CNY | 3.31 | 3.31 | 3.11 | 3.16 | 3.16 | -0.17 (-5.11%) | 23,540,876 |
1 Aug 2022 | CNY | 3.33 | 3.37 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 12,761,169 |
29 Jul 2022 | CNY | 3.38 | 3.4 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 13,834,200 |
28 Jul 2022 | CNY | 3.38 | 3.4 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 15,952,324 |
27 Jul 2022 | CNY | 3.39 | 3.43 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 14,455,984 |
26 Jul 2022 | CNY | 3.35 | 3.41 | 3.31 | 3.4 | 3.4 | +0.06 (+1.80%) | 19,752,650 |
25 Jul 2022 | CNY | 3.34 | 3.4 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 15,674,894 |
22 Jul 2022 | CNY | 3.34 | 3.39 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 20,113,209 |
21 Jul 2022 | CNY | 3.3 | 3.42 | 3.29 | 3.36 | 3.36 | +0.05 (+1.51%) | 31,329,390 |
20 Jul 2022 | CNY | 3.31 | 3.33 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 18,473,551 |
19 Jul 2022 | CNY | 3.2 | 3.31 | 3.17 | 3.31 | 3.31 | +0.13 (+4.09%) | 32,858,531 |
18 Jul 2022 | CNY | 3.06 | 3.2 | 3.06 | 3.18 | 3.18 | +0.12 (+3.92%) | 21,652,100 |
15 Jul 2022 | CNY | 3.19 | 3.19 | 3.06 | 3.06 | 3.06 | -0.13 (-4.08%) | 25,580,400 |
14 Jul 2022 | CNY | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 16,969,226 |
13 Jul 2022 | CNY | 3.19 | 3.33 | 3.18 | 3.25 | 3.25 | +0.08 (+2.52%) | 20,425,626 |