Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 7.11 | 7.13 | 7.06 | 7.1 | 7.1 | -0.01 (-0.14%) | 2,281,529 |
22 Aug 2022 | CNY | 7.04 | 7.13 | 6.91 | 7.11 | 7.11 | +0.1 (+1.43%) | 2,859,580 |
19 Aug 2022 | CNY | 7.06 | 7.14 | 7 | 7.01 | 7.01 | -0.05 (-0.71%) | 2,652,600 |
18 Aug 2022 | CNY | 7.17 | 7.18 | 7.02 | 7.06 | 7.06 | -0.09 (-1.26%) | 2,781,900 |
17 Aug 2022 | CNY | 7.17 | 7.23 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 2,553,080 |
16 Aug 2022 | CNY | 7.22 | 7.28 | 7.12 | 7.15 | 7.15 | -0.05 (-0.69%) | 3,379,120 |
15 Aug 2022 | CNY | 7.2 | 7.22 | 7.12 | 7.2 | 7.2 | +0.01 (+0.14%) | 3,340,400 |
12 Aug 2022 | CNY | 7.14 | 7.21 | 7.09 | 7.19 | 7.19 | +0.05 (+0.70%) | 3,656,200 |
11 Aug 2022 | CNY | 7.05 | 7.21 | 7 | 7.14 | 7.14 | +0.14 (+2.00%) | 4,224,400 |
10 Aug 2022 | CNY | 7.03 | 7.07 | 6.97 | 7 | 7 | -0.01 (-0.14%) | 2,533,220 |
9 Aug 2022 | CNY | 7.02 | 7.06 | 6.94 | 7.01 | 7.01 | -0.01 (-0.14%) | 3,006,900 |
8 Aug 2022 | CNY | 6.91 | 7.05 | 6.84 | 7.02 | 7.02 | +0.14 (+2.03%) | 4,852,050 |
5 Aug 2022 | CNY | 6.87 | 6.94 | 6.8 | 6.88 | 6.88 | +0.02 (+0.29%) | 3,509,700 |
4 Aug 2022 | CNY | 6.67 | 6.88 | 6.63 | 6.86 | 6.86 | +0.22 (+3.31%) | 5,050,565 |
3 Aug 2022 | CNY | 6.64 | 6.83 | 6.58 | 6.64 | 6.64 | +0.02 (+0.30%) | 4,150,165 |
2 Aug 2022 | CNY | 7.1 | 7.11 | 6.56 | 6.62 | 6.62 | -0.44 (-6.23%) | 7,804,960 |
1 Aug 2022 | CNY | 7.1 | 7.13 | 7.03 | 7.06 | 7.06 | -0.03 (-0.42%) | 3,582,500 |
29 Jul 2022 | CNY | 7.22 | 7.26 | 7.06 | 7.09 | 7.09 | -0.12 (-1.66%) | 6,560,021 |
28 Jul 2022 | CNY | 7.23 | 7.3 | 7.18 | 7.21 | 7.21 | -0.01 (-0.14%) | 4,194,035 |
27 Jul 2022 | CNY | 7.2 | 7.27 | 7.17 | 7.22 | 7.22 | +0.01 (+0.14%) | 3,135,405 |
26 Jul 2022 | CNY | 7.28 | 7.28 | 7.1 | 7.21 | 7.21 | -0.01 (-0.14%) | 3,318,900 |
25 Jul 2022 | CNY | 7.2 | 7.34 | 7.18 | 7.22 | 7.22 | +0.02 (+0.28%) | 4,202,940 |
22 Jul 2022 | CNY | 7.25 | 7.32 | 7.12 | 7.2 | 7.2 | -0.03 (-0.41%) | 4,198,600 |
21 Jul 2022 | CNY | 7.19 | 7.37 | 7.19 | 7.23 | 7.23 | -0.02 (-0.28%) | 3,999,000 |
20 Jul 2022 | CNY | 7.18 | 7.32 | 7.18 | 7.25 | 7.25 | +0.07 (+0.97%) | 4,370,309 |
19 Jul 2022 | CNY | 7.23 | 7.39 | 7.09 | 7.18 | 7.18 | +0.01 (+0.14%) | 6,718,643 |
18 Jul 2022 | CNY | 6.9 | 7.18 | 6.86 | 7.17 | 7.17 | +0.27 (+3.91%) | 7,784,320 |
15 Jul 2022 | CNY | 7.32 | 7.33 | 6.88 | 6.9 | 6.9 | -0.42 (-5.74%) | 10,171,540 |
14 Jul 2022 | CNY | 7.35 | 7.43 | 7.29 | 7.32 | 7.32 | -0.01 (-0.14%) | 5,767,589 |
13 Jul 2022 | CNY | 7.45 | 7.52 | 7.22 | 7.33 | 7.33 | -0.01 (-0.14%) | 7,400,600 |