Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 2.36 | 2.54 | 2.36 | 2.48 | 2.48 | +0.11 (+4.64%) | 16,199,791 |
19 Aug 2022 | CNY | 2.31 | 2.38 | 2.3 | 2.37 | 2.37 | +0.06 (+2.60%) | 13,100,504 |
18 Aug 2022 | CNY | 2.33 | 2.33 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 5,816,600 |
17 Aug 2022 | CNY | 2.32 | 2.35 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 7,711,620 |
16 Aug 2022 | CNY | 2.34 | 2.35 | 2.31 | 2.32 | 2.32 | -0.02 (-0.85%) | 5,766,120 |
15 Aug 2022 | CNY | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 5,099,560 |
12 Aug 2022 | CNY | 2.31 | 2.38 | 2.3 | 2.36 | 2.36 | +0.05 (+2.16%) | 9,550,072 |
11 Aug 2022 | CNY | 2.34 | 2.34 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 6,868,180 |
10 Aug 2022 | CNY | 2.36 | 2.36 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 6,186,500 |
9 Aug 2022 | CNY | 2.31 | 2.38 | 2.31 | 2.36 | 2.36 | +0.04 (+1.72%) | 7,775,424 |
8 Aug 2022 | CNY | 2.35 | 2.35 | 2.3 | 2.32 | 2.32 | -0.04 (-1.69%) | 8,979,680 |
5 Aug 2022 | CNY | 2.35 | 2.36 | 2.31 | 2.36 | 2.36 | +0.02 (+0.85%) | 7,600,620 |
4 Aug 2022 | CNY | 2.36 | 2.41 | 2.33 | 2.34 | 2.34 | +0.03 (+1.30%) | 11,722,340 |
3 Aug 2022 | CNY | 2.31 | 2.42 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 12,453,780 |
2 Aug 2022 | CNY | 2.4 | 2.4 | 2.19 | 2.33 | 2.33 | -0.11 (-4.51%) | 23,286,489 |
1 Aug 2022 | CNY | 2.5 | 2.51 | 2.44 | 2.44 | 2.44 | -0.07 (-2.79%) | 11,156,946 |
29 Jul 2022 | CNY | 2.47 | 2.53 | 2.47 | 2.51 | 2.51 | +0.03 (+1.21%) | 7,839,220 |
28 Jul 2022 | CNY | 2.43 | 2.52 | 2.43 | 2.48 | 2.48 | +0.04 (+1.64%) | 5,920,360 |
27 Jul 2022 | CNY | 2.52 | 2.52 | 2.43 | 2.44 | 2.44 | -0.08 (-3.17%) | 12,292,064 |
26 Jul 2022 | CNY | 2.52 | 2.56 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 9,207,000 |
25 Jul 2022 | CNY | 2.5 | 2.58 | 2.46 | 2.53 | 2.53 | +0.03 (+1.20%) | 12,001,000 |
22 Jul 2022 | CNY | 2.49 | 2.51 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 6,954,503 |
21 Jul 2022 | CNY | 2.48 | 2.52 | 2.45 | 2.48 | 2.48 | -0.04 (-1.59%) | 8,859,160 |
20 Jul 2022 | CNY | 2.35 | 2.55 | 2.35 | 2.52 | 2.52 | +0.15 (+6.33%) | 12,492,921 |
19 Jul 2022 | CNY | 2.33 | 2.37 | 2.32 | 2.37 | 2.37 | +0.02 (+0.85%) | 7,320,150 |
18 Jul 2022 | CNY | 2.3 | 2.37 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 12,220,961 |
15 Jul 2022 | CNY | 2.48 | 2.48 | 2.32 | 2.35 | 2.35 | -0.14 (-5.62%) | 17,405,546 |
14 Jul 2022 | CNY | 2.52 | 2.54 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 11,016,220 |
13 Jul 2022 | CNY | 2.48 | 2.51 | 2.42 | 2.49 | 2.49 | 0.0 (0.0%) | 12,463,653 |
12 Jul 2022 | CNY | 2.53 | 2.56 | 2.49 | 2.49 | 2.49 | -0.04 (-1.58%) | 11,099,600 |