Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 30,747,700 |
22 Aug 2022 | CNY | 3.02 | 3.05 | 2.97 | 2.98 | 2.98 | -0.04 (-1.32%) | 41,167,830 |
19 Aug 2022 | CNY | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 54,113,300 |
18 Aug 2022 | CNY | 3.03 | 3.1 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 65,837,773 |
17 Aug 2022 | CNY | 2.99 | 3.1 | 2.97 | 3.03 | 3.03 | +0.04 (+1.34%) | 78,152,300 |
16 Aug 2022 | CNY | 2.91 | 3.06 | 2.9 | 2.99 | 2.99 | +0.1 (+3.46%) | 87,682,000 |
15 Aug 2022 | CNY | 2.89 | 2.91 | 2.85 | 2.89 | 2.89 | -0.01 (-0.34%) | 29,000,200 |
12 Aug 2022 | CNY | 2.92 | 2.94 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 37,219,703 |
11 Aug 2022 | CNY | 2.92 | 2.93 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 31,218,300 |
10 Aug 2022 | CNY | 2.9 | 2.92 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 30,400,656 |
9 Aug 2022 | CNY | 2.89 | 2.94 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 35,774,353 |
8 Aug 2022 | CNY | 2.87 | 2.91 | 2.84 | 2.89 | 2.89 | +0.01 (+0.35%) | 32,901,450 |
5 Aug 2022 | CNY | 2.89 | 2.9 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 43,979,015 |
4 Aug 2022 | CNY | 2.95 | 2.96 | 2.84 | 2.89 | 2.89 | -0.02 (-0.69%) | 51,940,503 |
3 Aug 2022 | CNY | 2.9 | 3.03 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 84,740,900 |
2 Aug 2022 | CNY | 3.01 | 3.01 | 2.83 | 2.89 | 2.89 | -0.14 (-4.62%) | 95,711,100 |
1 Aug 2022 | CNY | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 39,850,150 |
29 Jul 2022 | CNY | 3.03 | 3.1 | 3.03 | 3.05 | 3.05 | +0.02 (+0.66%) | 62,852,183 |
28 Jul 2022 | CNY | 3.06 | 3.07 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 39,302,650 |
27 Jul 2022 | CNY | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | +0.01 (+0.33%) | 36,577,056 |
26 Jul 2022 | CNY | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 45,830,350 |
25 Jul 2022 | CNY | 3.12 | 3.13 | 3.01 | 3.02 | 3.02 | -0.1 (-3.21%) | 69,997,850 |
22 Jul 2022 | CNY | 3.1 | 3.16 | 3.06 | 3.12 | 3.12 | +0.02 (+0.65%) | 75,385,608 |
21 Jul 2022 | CNY | 3.15 | 3.18 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 81,141,103 |
20 Jul 2022 | CNY | 3.07 | 3.2 | 3.04 | 3.15 | 3.15 | +0.07 (+2.27%) | 128,590,950 |
19 Jul 2022 | CNY | 3.13 | 3.14 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 89,382,880 |
18 Jul 2022 | CNY | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | +0.02 (+0.64%) | 120,396,180 |
15 Jul 2022 | CNY | 3.07 | 3.2 | 3.02 | 3.12 | 3.12 | +0.07 (+2.30%) | 202,632,201 |
14 Jul 2022 | CNY | 3.04 | 3.08 | 3 | 3.05 | 3.05 | +0.01 (+0.33%) | 96,188,783 |
13 Jul 2022 | CNY | 2.92 | 3.07 | 2.89 | 3.04 | 3.04 | +0.12 (+4.11%) | 129,170,926 |