Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 4.33 | 4.36 | 4.29 | 4.3 | 4.3 | -0.05 (-1.15%) | 12,564,503 |
22 Aug 2022 | CNY | 4.31 | 4.4 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 13,314,465 |
19 Aug 2022 | CNY | 4.39 | 4.45 | 4.34 | 4.35 | 4.35 | -0.03 (-0.68%) | 20,909,935 |
18 Aug 2022 | CNY | 4.38 | 4.39 | 4.31 | 4.38 | 4.38 | 0.0 (0.0%) | 11,444,339 |
17 Aug 2022 | CNY | 4.4 | 4.42 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 10,949,575 |
16 Aug 2022 | CNY | 4.38 | 4.46 | 4.34 | 4.4 | 4.4 | +0.04 (+0.92%) | 14,657,449 |
15 Aug 2022 | CNY | 4.36 | 4.4 | 4.31 | 4.36 | 4.36 | -0.03 (-0.68%) | 10,743,725 |
12 Aug 2022 | CNY | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -0.07 (-1.57%) | 14,005,563 |
11 Aug 2022 | CNY | 4.44 | 4.49 | 4.41 | 4.46 | 4.46 | +0.05 (+1.13%) | 19,615,610 |
10 Aug 2022 | CNY | 4.39 | 4.44 | 4.38 | 4.41 | 4.41 | -0.01 (-0.23%) | 14,182,661 |
9 Aug 2022 | CNY | 4.42 | 4.46 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 16,988,826 |
8 Aug 2022 | CNY | 4.38 | 4.41 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 15,701,272 |
5 Aug 2022 | CNY | 4.27 | 4.38 | 4.26 | 4.37 | 4.37 | +0.1 (+2.34%) | 17,133,955 |
4 Aug 2022 | CNY | 4.17 | 4.27 | 4.17 | 4.27 | 4.27 | +0.12 (+2.89%) | 11,576,505 |
3 Aug 2022 | CNY | 4.15 | 4.31 | 4.14 | 4.15 | 4.15 | +0.02 (+0.48%) | 17,070,184 |
2 Aug 2022 | CNY | 4.32 | 4.33 | 4.08 | 4.13 | 4.13 | -0.24 (-5.49%) | 22,354,155 |
1 Aug 2022 | CNY | 4.35 | 4.39 | 4.29 | 4.37 | 4.37 | +0.05 (+1.16%) | 13,733,704 |
29 Jul 2022 | CNY | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | -0.01 (-0.23%) | 12,750,380 |
28 Jul 2022 | CNY | 4.34 | 4.38 | 4.31 | 4.33 | 4.33 | +0.03 (+0.70%) | 16,209,435 |
27 Jul 2022 | CNY | 4.24 | 4.32 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 13,806,764 |
26 Jul 2022 | CNY | 4.24 | 4.26 | 4.17 | 4.26 | 4.26 | +0.05 (+1.19%) | 9,345,444 |
25 Jul 2022 | CNY | 4.27 | 4.3 | 4.18 | 4.21 | 4.21 | -0.05 (-1.17%) | 9,756,411 |
22 Jul 2022 | CNY | 4.25 | 4.31 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 11,127,732 |
21 Jul 2022 | CNY | 4.23 | 4.3 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 11,927,160 |
20 Jul 2022 | CNY | 4.3 | 4.3 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 11,934,397 |
19 Jul 2022 | CNY | 4.19 | 4.29 | 4.13 | 4.28 | 4.28 | +0.13 (+3.13%) | 24,786,263 |
18 Jul 2022 | CNY | 3.97 | 4.16 | 3.97 | 4.15 | 4.15 | +0.19 (+4.80%) | 19,913,719 |
15 Jul 2022 | CNY | 4.1 | 4.12 | 3.96 | 3.96 | 3.96 | -0.16 (-3.88%) | 18,073,439 |
14 Jul 2022 | CNY | 4.17 | 4.2 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 10,548,081 |
13 Jul 2022 | CNY | 4.06 | 4.18 | 4.06 | 4.17 | 4.17 | +0.09 (+2.21%) | 11,517,294 |