Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 2.571 | 2.582 | 2.529 | 2.576 | 2.576 | +0.002 (+0.08%) | 843,400 |
19 Aug 2022 | CNY | 2.591 | 2.598 | 2.572 | 2.574 | 2.574 | -0.017 (-0.66%) | 455,300 |
18 Aug 2022 | CNY | 2.623 | 2.623 | 2.586 | 2.591 | 2.591 | -0.033 (-1.26%) | 1,780,900 |
17 Aug 2022 | CNY | 2.609 | 2.626 | 2.6 | 2.624 | 2.624 | +0.017 (+0.65%) | 2,052,500 |
16 Aug 2022 | CNY | 2.634 | 2.641 | 2.604 | 2.607 | 2.607 | -0.031 (-1.18%) | 1,241,800 |
15 Aug 2022 | CNY | 2.669 | 2.669 | 2.636 | 2.638 | 2.638 | -0.029 (-1.09%) | 966,100 |
12 Aug 2022 | CNY | 2.64 | 2.674 | 2.64 | 2.667 | 2.667 | +0.003 (+0.11%) | 1,222,900 |
11 Aug 2022 | CNY | 2.609 | 2.666 | 2.609 | 2.664 | 2.664 | +0.06 (+2.30%) | 1,863,900 |
10 Aug 2022 | CNY | 2.64 | 2.647 | 2.59 | 2.604 | 2.604 | -0.044 (-1.66%) | 811,400 |
9 Aug 2022 | CNY | 2.677 | 2.677 | 2.632 | 2.648 | 2.648 | -0.029 (-1.08%) | 637,000 |
8 Aug 2022 | CNY | 2.678 | 2.708 | 2.668 | 2.677 | 2.677 | +0.001 (+0.04%) | 1,629,800 |
5 Aug 2022 | CNY | 2.63 | 2.678 | 2.63 | 2.676 | 2.676 | +0.046 (+1.75%) | 1,043,100 |
4 Aug 2022 | CNY | 2.57 | 2.63 | 2.57 | 2.63 | 2.63 | +0.065 (+2.53%) | 1,995,200 |
3 Aug 2022 | CNY | 2.551 | 2.6 | 2.551 | 2.565 | 2.565 | +0.013 (+0.51%) | 566,600 |
2 Aug 2022 | CNY | 2.616 | 2.616 | 2.53 | 2.552 | 2.552 | -0.067 (-2.56%) | 834,600 |
1 Aug 2022 | CNY | 2.618 | 2.628 | 2.577 | 2.619 | 2.619 | +0.008 (+0.31%) | 673,000 |
29 Jul 2022 | CNY | 2.679 | 2.679 | 2.608 | 2.611 | 2.611 | -0.068 (-2.54%) | 792,700 |
28 Jul 2022 | CNY | 2.691 | 2.7 | 2.667 | 2.679 | 2.679 | -0.007 (-0.26%) | 1,693,100 |
27 Jul 2022 | CNY | 2.714 | 2.714 | 2.674 | 2.686 | 2.686 | -0.033 (-1.21%) | 725,900 |
26 Jul 2022 | CNY | 2.727 | 2.799 | 2.707 | 2.719 | 2.719 | -0.02 (-0.73%) | 1,266,800 |
25 Jul 2022 | CNY | 2.752 | 2.757 | 2.729 | 2.739 | 2.739 | -0.018 (-0.65%) | 881,200 |
22 Jul 2022 | CNY | 2.793 | 2.803 | 2.734 | 2.757 | 2.757 | -0.018 (-0.65%) | 2,293,500 |
21 Jul 2022 | CNY | 2.778 | 2.792 | 2.766 | 2.775 | 2.775 | +0.001 (+0.04%) | 2,771,600 |
20 Jul 2022 | CNY | 2.753 | 2.797 | 2.753 | 2.774 | 2.774 | +0.027 (+0.98%) | 2,572,500 |
19 Jul 2022 | CNY | 2.768 | 2.788 | 2.72 | 2.747 | 2.747 | -0.019 (-0.69%) | 2,273,300 |
18 Jul 2022 | CNY | 2.771 | 2.771 | 2.718 | 2.766 | 2.766 | -0.005 (-0.18%) | 2,493,000 |
15 Jul 2022 | CNY | 2.823 | 2.843 | 2.77 | 2.771 | 2.771 | -0.057 (-2.02%) | 1,719,500 |
14 Jul 2022 | CNY | 2.793 | 2.853 | 2.793 | 2.828 | 2.828 | +0.05 (+1.80%) | 1,639,400 |
13 Jul 2022 | CNY | 2.795 | 2.799 | 2.762 | 2.778 | 2.778 | -0.008 (-0.29%) | 1,397,000 |
12 Jul 2022 | CNY | 2.872 | 2.874 | 2.783 | 2.786 | 2.786 | -0.086 (-2.99%) | 2,670,500 |