Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 8.45 | 8.5 | 8.36 | 8.47 | 8.47 | -0.01 (-0.12%) | 8,516,318 |
22 Aug 2022 | CNY | 8.43 | 8.54 | 8.24 | 8.48 | 8.48 | +0.01 (+0.12%) | 9,140,457 |
19 Aug 2022 | CNY | 8.54 | 8.7 | 8.46 | 8.47 | 8.47 | -0.08 (-0.94%) | 16,419,619 |
18 Aug 2022 | CNY | 8.69 | 8.71 | 8.53 | 8.55 | 8.55 | -0.17 (-1.95%) | 12,701,179 |
17 Aug 2022 | CNY | 8.66 | 8.76 | 8.55 | 8.72 | 8.72 | +0.06 (+0.69%) | 14,830,431 |
16 Aug 2022 | CNY | 8.82 | 8.93 | 8.58 | 8.66 | 8.66 | -0.34 (-3.78%) | 28,118,680 |
15 Aug 2022 | CNY | 9.1 | 9.14 | 8.97 | 9 | 9 | -0.13 (-1.42%) | 14,631,274 |
12 Aug 2022 | CNY | 9.13 | 9.29 | 9.07 | 9.13 | 9.13 | +0.01 (+0.11%) | 20,855,636 |
11 Aug 2022 | CNY | 9.04 | 9.18 | 8.99 | 9.12 | 9.12 | +0.13 (+1.45%) | 16,074,679 |
10 Aug 2022 | CNY | 8.97 | 9.08 | 8.9 | 8.99 | 8.99 | 0.0 (0.0%) | 15,064,312 |
9 Aug 2022 | CNY | 9.03 | 9.08 | 8.86 | 8.99 | 8.99 | 0.0 (0.0%) | 10,389,387 |
8 Aug 2022 | CNY | 8.96 | 9.02 | 8.87 | 8.99 | 8.99 | +0.03 (+0.33%) | 10,552,376 |
5 Aug 2022 | CNY | 8.62 | 8.96 | 8.58 | 8.96 | 8.96 | +0.45 (+5.29%) | 20,604,188 |
4 Aug 2022 | CNY | 8.4 | 8.55 | 8.36 | 8.51 | 8.51 | +0.18 (+2.16%) | 8,701,293 |
3 Aug 2022 | CNY | 8.39 | 8.67 | 8.29 | 8.33 | 8.33 | -0.07 (-0.83%) | 13,063,847 |
2 Aug 2022 | CNY | 8.77 | 8.78 | 8.24 | 8.4 | 8.4 | -0.47 (-5.30%) | 17,759,341 |
1 Aug 2022 | CNY | 8.85 | 8.97 | 8.77 | 8.87 | 8.87 | +0.01 (+0.11%) | 9,078,267 |
29 Jul 2022 | CNY | 8.91 | 8.96 | 8.82 | 8.86 | 8.86 | -0.05 (-0.56%) | 9,062,324 |
28 Jul 2022 | CNY | 8.86 | 9 | 8.86 | 8.91 | 8.91 | +0.06 (+0.68%) | 12,001,078 |
27 Jul 2022 | CNY | 8.87 | 8.93 | 8.79 | 8.85 | 8.85 | +0.02 (+0.23%) | 8,495,473 |
26 Jul 2022 | CNY | 8.69 | 8.92 | 8.65 | 8.83 | 8.83 | +0.15 (+1.73%) | 11,432,177 |
25 Jul 2022 | CNY | 8.76 | 9.02 | 8.63 | 8.68 | 8.68 | -0.01 (-0.12%) | 12,285,700 |
22 Jul 2022 | CNY | 8.85 | 8.91 | 8.61 | 8.69 | 8.69 | -0.11 (-1.25%) | 9,533,617 |
21 Jul 2022 | CNY | 8.91 | 8.99 | 8.79 | 8.8 | 8.8 | -0.13 (-1.46%) | 10,333,437 |
20 Jul 2022 | CNY | 8.82 | 8.95 | 8.74 | 8.93 | 8.93 | +0.14 (+1.59%) | 12,761,484 |
19 Jul 2022 | CNY | 8.58 | 8.79 | 8.5 | 8.79 | 8.79 | +0.25 (+2.93%) | 11,850,533 |
18 Jul 2022 | CNY | 8.28 | 8.56 | 8.23 | 8.54 | 8.54 | +0.32 (+3.89%) | 10,292,429 |
15 Jul 2022 | CNY | 8.55 | 8.57 | 8.2 | 8.22 | 8.22 | -0.33 (-3.86%) | 13,490,344 |
14 Jul 2022 | CNY | 8.68 | 8.69 | 8.55 | 8.55 | 8.55 | -0.11 (-1.27%) | 7,380,872 |
13 Jul 2022 | CNY | 8.66 | 8.7 | 8.61 | 8.66 | 8.66 | +0.04 (+0.46%) | 5,595,911 |