Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 7.64 | 8.09 | 7.56 | 7.89 | 7.89 | +0.25 (+3.27%) | 11,506,577 |
22 Aug 2022 | CNY | 7.48 | 7.74 | 7.46 | 7.64 | 7.64 | +0.14 (+1.87%) | 5,001,347 |
19 Aug 2022 | CNY | 7.61 | 7.67 | 7.5 | 7.5 | 7.5 | -0.11 (-1.45%) | 3,123,747 |
18 Aug 2022 | CNY | 7.68 | 7.69 | 7.55 | 7.61 | 7.61 | -0.09 (-1.17%) | 3,309,100 |
17 Aug 2022 | CNY | 7.65 | 7.78 | 7.65 | 7.7 | 7.7 | +0.01 (+0.13%) | 4,355,017 |
16 Aug 2022 | CNY | 7.68 | 7.74 | 7.58 | 7.69 | 7.69 | +0.02 (+0.26%) | 3,637,747 |
15 Aug 2022 | CNY | 7.53 | 7.74 | 7.51 | 7.67 | 7.67 | +0.04 (+0.52%) | 3,585,300 |
12 Aug 2022 | CNY | 7.6 | 7.69 | 7.52 | 7.63 | 7.63 | +0.05 (+0.66%) | 3,726,700 |
11 Aug 2022 | CNY | 7.46 | 7.8 | 7.45 | 7.58 | 7.58 | +0.13 (+1.74%) | 5,058,970 |
10 Aug 2022 | CNY | 7.39 | 7.52 | 7.3 | 7.45 | 7.45 | +0.05 (+0.68%) | 4,202,147 |
9 Aug 2022 | CNY | 7.42 | 7.43 | 7.33 | 7.4 | 7.4 | -0.02 (-0.27%) | 2,723,300 |
8 Aug 2022 | CNY | 7.36 | 7.42 | 7.21 | 7.42 | 7.42 | +0.06 (+0.82%) | 2,568,400 |
5 Aug 2022 | CNY | 7.47 | 7.48 | 7.25 | 7.36 | 7.36 | -0.06 (-0.81%) | 3,858,100 |
4 Aug 2022 | CNY | 7.3 | 7.42 | 7.16 | 7.42 | 7.42 | +0.27 (+3.78%) | 4,887,752 |
3 Aug 2022 | CNY | 7.29 | 7.52 | 7.12 | 7.15 | 7.15 | -0.12 (-1.65%) | 5,741,368 |
2 Aug 2022 | CNY | 7.71 | 7.78 | 7.16 | 7.27 | 7.27 | -0.54 (-6.91%) | 7,848,900 |
1 Aug 2022 | CNY | 7.9 | 7.95 | 7.75 | 7.81 | 7.81 | -0.09 (-1.14%) | 4,116,449 |
29 Jul 2022 | CNY | 7.97 | 8.07 | 7.88 | 7.9 | 7.9 | -0.11 (-1.37%) | 4,863,606 |
28 Jul 2022 | CNY | 7.89 | 8.18 | 7.82 | 8.01 | 8.01 | +0.17 (+2.17%) | 8,258,100 |
27 Jul 2022 | CNY | 7.8 | 7.94 | 7.8 | 7.84 | 7.84 | +0.07 (+0.90%) | 4,351,302 |
26 Jul 2022 | CNY | 7.68 | 7.78 | 7.5 | 7.77 | 7.77 | +0.07 (+0.91%) | 3,684,800 |
25 Jul 2022 | CNY | 7.86 | 8.05 | 7.66 | 7.7 | 7.7 | -0.2 (-2.53%) | 5,710,200 |
22 Jul 2022 | CNY | 7.88 | 8.12 | 7.74 | 7.9 | 7.9 | +0.17 (+2.20%) | 10,668,002 |
21 Jul 2022 | CNY | 7.81 | 7.88 | 7.71 | 7.73 | 7.73 | -0.11 (-1.40%) | 3,492,000 |
20 Jul 2022 | CNY | 7.88 | 7.89 | 7.74 | 7.84 | 7.84 | 0.0 (0.0%) | 3,869,200 |
19 Jul 2022 | CNY | 7.81 | 7.93 | 7.71 | 7.84 | 7.84 | +0.06 (+0.77%) | 5,439,678 |
18 Jul 2022 | CNY | 7.25 | 8.05 | 7.25 | 7.78 | 7.78 | +0.53 (+7.31%) | 12,464,935 |
15 Jul 2022 | CNY | 7.48 | 7.53 | 7.24 | 7.25 | 7.25 | -0.22 (-2.95%) | 4,334,800 |
14 Jul 2022 | CNY | 7.64 | 7.66 | 7.44 | 7.47 | 7.47 | -0.17 (-2.23%) | 4,370,115 |
13 Jul 2022 | CNY | 7.26 | 7.64 | 7.26 | 7.64 | 7.64 | +0.37 (+5.09%) | 6,225,016 |