Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 7.3 | 7.37 | 7.19 | 7.32 | 7.32 | +0.02 (+0.27%) | 2,735,915 |
22 Aug 2022 | CNY | 7.12 | 7.31 | 7.05 | 7.3 | 7.3 | +0.19 (+2.67%) | 3,658,902 |
19 Aug 2022 | CNY | 7.21 | 7.34 | 7.1 | 7.11 | 7.11 | -0.14 (-1.93%) | 3,373,400 |
18 Aug 2022 | CNY | 7.25 | 7.27 | 7.13 | 7.25 | 7.25 | +0.02 (+0.28%) | 3,164,800 |
17 Aug 2022 | CNY | 7.3 | 7.32 | 7.21 | 7.23 | 7.23 | -0.08 (-1.09%) | 2,553,900 |
16 Aug 2022 | CNY | 7.29 | 7.31 | 7.16 | 7.31 | 7.31 | +0.05 (+0.69%) | 2,771,595 |
15 Aug 2022 | CNY | 7.37 | 7.4 | 7.18 | 7.26 | 7.26 | -0.06 (-0.82%) | 2,767,500 |
12 Aug 2022 | CNY | 7.38 | 7.43 | 7.3 | 7.32 | 7.32 | -0.06 (-0.81%) | 2,623,500 |
11 Aug 2022 | CNY | 7.26 | 7.42 | 7.26 | 7.38 | 7.38 | +0.12 (+1.65%) | 4,512,600 |
10 Aug 2022 | CNY | 7.23 | 7.29 | 7.15 | 7.26 | 7.26 | +0.03 (+0.41%) | 2,347,800 |
9 Aug 2022 | CNY | 7.24 | 7.33 | 7.15 | 7.23 | 7.23 | -0.01 (-0.14%) | 2,739,200 |
8 Aug 2022 | CNY | 7.23 | 7.25 | 7.15 | 7.24 | 7.24 | +0.01 (+0.14%) | 2,169,700 |
5 Aug 2022 | CNY | 7.14 | 7.29 | 7.1 | 7.23 | 7.23 | +0.08 (+1.12%) | 4,053,200 |
4 Aug 2022 | CNY | 6.87 | 7.18 | 6.87 | 7.15 | 7.15 | +0.29 (+4.23%) | 4,385,300 |
3 Aug 2022 | CNY | 6.79 | 7.05 | 6.79 | 6.86 | 6.86 | +0.08 (+1.18%) | 4,509,600 |
2 Aug 2022 | CNY | 7.22 | 7.22 | 6.7 | 6.78 | 6.78 | -0.44 (-6.09%) | 5,749,502 |
1 Aug 2022 | CNY | 7.17 | 7.24 | 7.11 | 7.22 | 7.22 | +0.05 (+0.70%) | 2,572,400 |
29 Jul 2022 | CNY | 7.21 | 7.35 | 7.15 | 7.17 | 7.17 | -0.02 (-0.28%) | 3,825,600 |
28 Jul 2022 | CNY | 7.13 | 7.27 | 7.1 | 7.19 | 7.19 | +0.06 (+0.84%) | 3,094,400 |
27 Jul 2022 | CNY | 7.2 | 7.2 | 7.07 | 7.13 | 7.13 | -0.01 (-0.14%) | 1,745,802 |
26 Jul 2022 | CNY | 7.15 | 7.15 | 7 | 7.14 | 7.14 | -0.01 (-0.14%) | 2,257,292 |
25 Jul 2022 | CNY | 7.25 | 7.32 | 7.1 | 7.15 | 7.15 | -0.1 (-1.38%) | 2,156,596 |
22 Jul 2022 | CNY | 7.15 | 7.27 | 7.09 | 7.25 | 7.25 | +0.08 (+1.12%) | 3,229,400 |
21 Jul 2022 | CNY | 7.25 | 7.3 | 7.16 | 7.17 | 7.17 | -0.09 (-1.24%) | 2,909,400 |
20 Jul 2022 | CNY | 7.32 | 7.4 | 7.2 | 7.26 | 7.26 | -0.01 (-0.14%) | 2,943,800 |
19 Jul 2022 | CNY | 7.13 | 7.33 | 7.11 | 7.27 | 7.27 | +0.2 (+2.83%) | 6,225,394 |
18 Jul 2022 | CNY | 6.84 | 7.17 | 6.84 | 7.07 | 7.07 | +0.2 (+2.91%) | 3,945,300 |
15 Jul 2022 | CNY | 7.12 | 7.12 | 6.87 | 6.87 | 6.87 | -0.25 (-3.51%) | 3,541,100 |
14 Jul 2022 | CNY | 7.15 | 7.22 | 7.04 | 7.12 | 7.12 | -0.03 (-0.42%) | 4,685,562 |
13 Jul 2022 | CNY | 6.97 | 7.2 | 6.91 | 7.15 | 7.15 | +0.13 (+1.85%) | 5,727,800 |