Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 7.3 | 7.54 | 7.17 | 7.49 | 7.49 | +0.2 (+2.74%) | 9,329,547 |
19 Aug 2022 | CNY | 7.48 | 7.53 | 7.26 | 7.29 | 7.29 | -0.18 (-2.41%) | 5,834,700 |
18 Aug 2022 | CNY | 7.5 | 7.57 | 7.35 | 7.47 | 7.47 | -0.06 (-0.80%) | 7,708,373 |
17 Aug 2022 | CNY | 7.61 | 7.67 | 7.53 | 7.53 | 7.53 | -0.07 (-0.92%) | 5,569,105 |
16 Aug 2022 | CNY | 7.64 | 7.75 | 7.52 | 7.6 | 7.6 | -0.03 (-0.39%) | 7,198,300 |
15 Aug 2022 | CNY | 7.56 | 7.8 | 7.51 | 7.63 | 7.63 | +0.08 (+1.06%) | 10,241,300 |
12 Aug 2022 | CNY | 7.46 | 7.94 | 7.45 | 7.55 | 7.55 | +0.1 (+1.34%) | 15,607,500 |
11 Aug 2022 | CNY | 7.54 | 7.72 | 7.36 | 7.45 | 7.45 | +0.04 (+0.54%) | 21,801,041 |
10 Aug 2022 | CNY | 7.3 | 7.5 | 7.25 | 7.41 | 7.41 | +0.13 (+1.79%) | 6,292,305 |
9 Aug 2022 | CNY | 7.16 | 7.33 | 7.08 | 7.28 | 7.28 | +0.12 (+1.68%) | 6,900,364 |
8 Aug 2022 | CNY | 6.96 | 7.17 | 6.96 | 7.16 | 7.16 | +0.17 (+2.43%) | 5,287,840 |
5 Aug 2022 | CNY | 6.95 | 7.01 | 6.84 | 6.99 | 6.99 | +0.04 (+0.58%) | 4,950,243 |
4 Aug 2022 | CNY | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | +0.31 (+4.67%) | 5,113,260 |
3 Aug 2022 | CNY | 6.46 | 6.82 | 6.46 | 6.64 | 6.64 | +0.13 (+2.00%) | 5,845,218 |
2 Aug 2022 | CNY | 6.83 | 6.83 | 6.5 | 6.51 | 6.51 | -0.38 (-5.52%) | 7,593,954 |
1 Aug 2022 | CNY | 6.98 | 7.01 | 6.86 | 6.89 | 6.89 | -0.08 (-1.15%) | 4,777,486 |
29 Jul 2022 | CNY | 6.85 | 7.12 | 6.83 | 6.97 | 6.97 | -0.06 (-0.85%) | 6,618,819 |
28 Jul 2022 | CNY | 6.81 | 7.5 | 6.81 | 7.03 | 7.03 | +0.22 (+3.23%) | 10,946,461 |
27 Jul 2022 | CNY | 6.82 | 6.86 | 6.75 | 6.81 | 6.81 | +0.01 (+0.15%) | 3,062,054 |
26 Jul 2022 | CNY | 6.72 | 6.81 | 6.65 | 6.8 | 6.8 | +0.08 (+1.19%) | 2,375,731 |
25 Jul 2022 | CNY | 6.89 | 6.89 | 6.7 | 6.72 | 6.72 | -0.15 (-2.18%) | 2,753,611 |
22 Jul 2022 | CNY | 6.83 | 6.9 | 6.73 | 6.87 | 6.87 | +0.03 (+0.44%) | 3,029,400 |
21 Jul 2022 | CNY | 6.81 | 6.91 | 6.78 | 6.84 | 6.84 | +0.01 (+0.15%) | 3,107,701 |
20 Jul 2022 | CNY | 6.85 | 6.93 | 6.8 | 6.83 | 6.83 | -0.04 (-0.58%) | 2,507,020 |
19 Jul 2022 | CNY | 6.85 | 6.99 | 6.84 | 6.87 | 6.87 | -0.01 (-0.15%) | 3,363,100 |
18 Jul 2022 | CNY | 6.85 | 6.95 | 6.8 | 6.88 | 6.88 | +0.03 (+0.44%) | 3,665,142 |
15 Jul 2022 | CNY | 7 | 7.07 | 6.84 | 6.85 | 6.85 | -0.17 (-2.42%) | 5,895,400 |
14 Jul 2022 | CNY | 7 | 7.05 | 6.94 | 7.02 | 7.02 | +0.02 (+0.29%) | 3,623,000 |
13 Jul 2022 | CNY | 6.86 | 7.03 | 6.83 | 7 | 7 | +0.14 (+2.04%) | 4,194,700 |
12 Jul 2022 | CNY | 6.94 | 6.98 | 6.77 | 6.86 | 6.86 | -0.02 (-0.29%) | 4,025,467 |