Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | CNY | 5.83 | 5.85 | 5.63 | 5.65 | 5.65 | -0.17 (-2.92%) | 8,043,491 |
23 Aug 2022 | CNY | 5.88 | 5.9 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 6,067,293 |
22 Aug 2022 | CNY | 5.83 | 5.92 | 5.73 | 5.88 | 5.88 | +0.05 (+0.86%) | 6,031,304 |
19 Aug 2022 | CNY | 5.98 | 6.05 | 5.83 | 5.83 | 5.83 | -0.11 (-1.85%) | 9,022,200 |
18 Aug 2022 | CNY | 5.9 | 5.99 | 5.83 | 5.94 | 5.94 | +0.05 (+0.85%) | 9,388,524 |
17 Aug 2022 | CNY | 5.99 | 6 | 5.84 | 5.89 | 5.89 | -0.06 (-1.01%) | 9,616,031 |
16 Aug 2022 | CNY | 5.97 | 5.99 | 5.92 | 5.95 | 5.95 | -0.01 (-0.17%) | 6,112,931 |
15 Aug 2022 | CNY | 6 | 6 | 5.92 | 5.96 | 5.96 | -0.07 (-1.16%) | 9,143,000 |
12 Aug 2022 | CNY | 6.02 | 6.06 | 5.98 | 6.03 | 6.03 | +0.01 (+0.17%) | 10,744,200 |
11 Aug 2022 | CNY | 6.04 | 6.09 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 13,765,600 |
10 Aug 2022 | CNY | 5.98 | 6.06 | 5.92 | 6.03 | 6.03 | +0.07 (+1.17%) | 13,883,369 |
9 Aug 2022 | CNY | 5.91 | 5.99 | 5.83 | 5.96 | 5.96 | +0.07 (+1.19%) | 14,743,200 |
8 Aug 2022 | CNY | 5.85 | 5.9 | 5.81 | 5.89 | 5.89 | +0.04 (+0.68%) | 11,834,981 |
5 Aug 2022 | CNY | 5.78 | 5.86 | 5.77 | 5.85 | 5.85 | +0.05 (+0.86%) | 11,669,575 |
4 Aug 2022 | CNY | 5.74 | 5.86 | 5.65 | 5.8 | 5.8 | +0.09 (+1.58%) | 12,750,294 |
3 Aug 2022 | CNY | 5.54 | 5.91 | 5.49 | 5.71 | 5.71 | -0.02 (-0.35%) | 21,976,181 |
2 Aug 2022 | CNY | 5.9 | 6.24 | 5.66 | 5.73 | 5.73 | -0.15 (-2.55%) | 36,701,367 |
1 Aug 2022 | CNY | 5.73 | 5.93 | 5.66 | 5.88 | 5.88 | +0.18 (+3.16%) | 14,210,869 |
29 Jul 2022 | CNY | 5.81 | 5.82 | 5.68 | 5.7 | 5.7 | -0.07 (-1.21%) | 6,845,606 |
28 Jul 2022 | CNY | 5.76 | 5.83 | 5.74 | 5.77 | 5.77 | +0.03 (+0.52%) | 6,350,000 |
27 Jul 2022 | CNY | 5.65 | 5.75 | 5.63 | 5.74 | 5.74 | +0.09 (+1.59%) | 6,152,600 |
26 Jul 2022 | CNY | 5.65 | 5.67 | 5.56 | 5.65 | 5.65 | +0.04 (+0.71%) | 5,274,306 |
25 Jul 2022 | CNY | 5.69 | 5.73 | 5.56 | 5.61 | 5.61 | -0.06 (-1.06%) | 6,572,300 |
22 Jul 2022 | CNY | 5.73 | 5.78 | 5.6 | 5.67 | 5.67 | -0.04 (-0.70%) | 6,317,100 |
21 Jul 2022 | CNY | 5.71 | 5.81 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 7,919,747 |
20 Jul 2022 | CNY | 5.72 | 5.74 | 5.65 | 5.73 | 5.73 | +0.06 (+1.06%) | 7,929,000 |
19 Jul 2022 | CNY | 5.63 | 5.7 | 5.57 | 5.67 | 5.67 | +0.05 (+0.89%) | 11,425,865 |
18 Jul 2022 | CNY | 5.32 | 5.65 | 5.3 | 5.62 | 5.62 | +0.35 (+6.64%) | 15,107,300 |
15 Jul 2022 | CNY | 5.44 | 5.46 | 5.27 | 5.27 | 5.27 | -0.18 (-3.30%) | 7,296,800 |
14 Jul 2022 | CNY | 5.51 | 5.52 | 5.44 | 5.45 | 5.45 | -0.06 (-1.09%) | 5,143,400 |