Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | CNY | 3.805 | 3.819 | 3.805 | 3.819 | 3.819 | +0.021 (+0.55%) | 1,507,900 |
23 Aug 2022 | CNY | 3.791 | 3.8 | 3.791 | 3.798 | 3.798 | +0.013 (+0.34%) | 1,881,500 |
22 Aug 2022 | CNY | 3.786 | 3.789 | 3.782 | 3.785 | 3.785 | -0.008 (-0.21%) | 1,969,700 |
19 Aug 2022 | CNY | 3.783 | 3.796 | 3.783 | 3.793 | 3.793 | -0.004 (-0.11%) | 964,057 |
18 Aug 2022 | CNY | 3.818 | 3.818 | 3.796 | 3.797 | 3.797 | -0.021 (-0.55%) | 770,800 |
17 Aug 2022 | CNY | 3.832 | 3.832 | 3.816 | 3.818 | 3.818 | -0.014 (-0.37%) | 1,247,400 |
16 Aug 2022 | CNY | 3.832 | 3.834 | 3.825 | 3.832 | 3.832 | -0.005 (-0.13%) | 1,494,100 |
15 Aug 2022 | CNY | 3.837 | 3.848 | 3.837 | 3.837 | 3.837 | +0.008 (+0.21%) | 1,570,400 |
12 Aug 2022 | CNY | 3.82 | 3.829 | 3.819 | 3.829 | 3.829 | +0.015 (+0.39%) | 2,089,900 |
11 Aug 2022 | CNY | 3.833 | 3.833 | 3.809 | 3.814 | 3.814 | -0.019 (-0.50%) | 1,805,100 |
10 Aug 2022 | CNY | 3.833 | 3.844 | 3.832 | 3.833 | 3.833 | +0.01 (+0.26%) | 1,592,400 |
9 Aug 2022 | CNY | 3.816 | 3.828 | 3.816 | 3.823 | 3.823 | +0.017 (+0.45%) | 625,300 |
8 Aug 2022 | CNY | 3.812 | 3.812 | 3.798 | 3.806 | 3.806 | -0.02 (-0.52%) | 1,974,700 |
5 Aug 2022 | CNY | 3.817 | 3.831 | 3.817 | 3.826 | 3.826 | +0.031 (+0.82%) | 1,447,900 |
4 Aug 2022 | CNY | 3.791 | 3.804 | 3.786 | 3.795 | 3.795 | +0.003 (+0.08%) | 2,788,900 |
3 Aug 2022 | CNY | 3.813 | 3.813 | 3.775 | 3.792 | 3.792 | -0.016 (-0.42%) | 4,627,400 |
2 Aug 2022 | CNY | 3.824 | 3.826 | 3.804 | 3.808 | 3.808 | +0.03 (+0.79%) | 4,124,100 |
1 Aug 2022 | CNY | 3.785 | 3.785 | 3.773 | 3.778 | 3.778 | -0.002 (-0.05%) | 3,370,900 |
29 Jul 2022 | CNY | 3.751 | 3.784 | 3.751 | 3.78 | 3.78 | +0.05 (+1.34%) | 2,710,000 |
28 Jul 2022 | CNY | 3.728 | 3.73 | 3.718 | 3.73 | 3.73 | +0.036 (+0.97%) | 2,232,500 |
27 Jul 2022 | CNY | 3.695 | 3.695 | 3.687 | 3.694 | 3.694 | -0.006 (-0.16%) | 1,366,300 |
26 Jul 2022 | CNY | 3.697 | 3.702 | 3.693 | 3.7 | 3.7 | +0.001 (+0.03%) | 1,794,400 |
25 Jul 2022 | CNY | 3.709 | 3.709 | 3.693 | 3.699 | 3.699 | +0.012 (+0.33%) | 1,824,100 |
22 Jul 2022 | CNY | 3.672 | 3.689 | 3.672 | 3.687 | 3.687 | +0.056 (+1.54%) | 3,285,700 |
21 Jul 2022 | CNY | 3.648 | 3.66 | 3.628 | 3.631 | 3.631 | -0.032 (-0.87%) | 6,138,474 |
20 Jul 2022 | CNY | 3.666 | 3.672 | 3.661 | 3.663 | 3.663 | 0.0 (0.0%) | 3,137,300 |
19 Jul 2022 | CNY | 3.673 | 3.673 | 3.655 | 3.663 | 3.663 | -0.01 (-0.27%) | 2,689,500 |
18 Jul 2022 | CNY | 3.671 | 3.68 | 3.669 | 3.673 | 3.673 | +0.015 (+0.41%) | 5,811,600 |
15 Jul 2022 | CNY | 3.685 | 3.69 | 3.654 | 3.658 | 3.658 | -0.027 (-0.73%) | 5,862,000 |
14 Jul 2022 | CNY | 3.69 | 3.699 | 3.685 | 3.685 | 3.685 | +0.003 (+0.08%) | 4,944,500 |