Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 8.75 | 8.88 | 8.56 | 8.58 | 8.58 | -0.17 (-1.94%) | 4,912,760 |
11 Aug 2022 | CNY | 8.68 | 9.04 | 8.63 | 8.75 | 8.75 | +0.1 (+1.16%) | 5,836,250 |
10 Aug 2022 | CNY | 8.54 | 8.8 | 8.53 | 8.65 | 8.65 | +0.09 (+1.05%) | 4,631,160 |
9 Aug 2022 | CNY | 8.56 | 8.59 | 8.43 | 8.56 | 8.56 | -0.02 (-0.23%) | 3,485,360 |
8 Aug 2022 | CNY | 8.41 | 8.6 | 8.32 | 8.58 | 8.58 | +0.12 (+1.42%) | 5,371,700 |
5 Aug 2022 | CNY | 8.26 | 8.54 | 8.2 | 8.46 | 8.46 | +0.13 (+1.56%) | 6,201,250 |
4 Aug 2022 | CNY | 8.05 | 8.34 | 7.97 | 8.33 | 8.33 | +0.29 (+3.61%) | 5,263,466 |
3 Aug 2022 | CNY | 7.88 | 8.3 | 7.88 | 8.04 | 8.04 | +0.17 (+2.16%) | 4,016,735 |
2 Aug 2022 | CNY | 8.09 | 8.13 | 7.79 | 7.87 | 7.87 | -0.31 (-3.79%) | 4,543,528 |
1 Aug 2022 | CNY | 7.96 | 8.23 | 7.88 | 8.18 | 8.18 | +0.26 (+3.28%) | 3,907,419 |
29 Jul 2022 | CNY | 8.04 | 8.07 | 7.89 | 7.92 | 7.92 | -0.12 (-1.49%) | 2,091,480 |
28 Jul 2022 | CNY | 7.99 | 8.09 | 7.89 | 8.04 | 8.04 | +0.09 (+1.13%) | 2,203,220 |
27 Jul 2022 | CNY | 7.86 | 8.04 | 7.77 | 7.95 | 7.95 | +0.13 (+1.66%) | 2,034,620 |
26 Jul 2022 | CNY | 7.76 | 7.88 | 7.58 | 7.82 | 7.82 | +0.03 (+0.39%) | 1,637,610 |
25 Jul 2022 | CNY | 7.85 | 7.91 | 7.73 | 7.79 | 7.79 | +0.07 (+0.91%) | 1,757,380 |
22 Jul 2022 | CNY | 7.9 | 7.96 | 7.68 | 7.72 | 7.72 | -0.13 (-1.66%) | 1,914,321 |
21 Jul 2022 | CNY | 7.92 | 7.95 | 7.77 | 7.85 | 7.85 | -0.07 (-0.88%) | 2,049,881 |
20 Jul 2022 | CNY | 7.79 | 8 | 7.66 | 7.92 | 7.92 | +0.16 (+2.06%) | 3,073,349 |
19 Jul 2022 | CNY | 7.62 | 7.79 | 7.59 | 7.76 | 7.76 | +0.14 (+1.84%) | 1,952,618 |
18 Jul 2022 | CNY | 7.27 | 7.69 | 7.27 | 7.62 | 7.62 | +0.33 (+4.53%) | 3,165,190 |
15 Jul 2022 | CNY | 7.42 | 7.48 | 7.26 | 7.29 | 7.29 | -0.19 (-2.54%) | 1,609,530 |
14 Jul 2022 | CNY | 7.4 | 7.49 | 7.34 | 7.48 | 7.48 | +0.08 (+1.08%) | 1,463,000 |
13 Jul 2022 | CNY | 7.22 | 7.46 | 7.21 | 7.4 | 7.4 | +0.2 (+2.78%) | 1,790,460 |
12 Jul 2022 | CNY | 7.48 | 7.48 | 7.2 | 7.2 | 7.2 | -0.21 (-2.83%) | 1,730,690 |
11 Jul 2022 | CNY | 7.55 | 7.6 | 7.33 | 7.41 | 7.41 | -0.17 (-2.24%) | 1,765,500 |
8 Jul 2022 | CNY | 7.55 | 7.69 | 7.53 | 7.58 | 7.58 | -0.01 (-0.13%) | 1,844,250 |
7 Jul 2022 | CNY | 7.48 | 7.63 | 7.41 | 7.59 | 7.59 | +0.1 (+1.34%) | 2,261,800 |
6 Jul 2022 | CNY | 7.44 | 7.57 | 7.36 | 7.49 | 7.49 | +0.02 (+0.27%) | 2,595,600 |
5 Jul 2022 | CNY | 7.68 | 7.74 | 7.4 | 7.47 | 7.47 | -0.23 (-2.99%) | 2,829,254 |
4 Jul 2022 | CNY | 7.55 | 7.75 | 7.45 | 7.7 | 7.7 | +0.16 (+2.12%) | 2,970,980 |