Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 8.84 | 9.04 | 8.73 | 8.92 | 8.92 | +0.05 (+0.56%) | 39,811,531 |
22 Aug 2022 | CNY | 8.71 | 9.18 | 8.7 | 8.87 | 8.87 | +0.18 (+2.07%) | 53,190,209 |
19 Aug 2022 | CNY | 8.7 | 8.88 | 8.65 | 8.69 | 8.69 | 0.0 (0.0%) | 33,394,322 |
18 Aug 2022 | CNY | 8.72 | 8.73 | 8.56 | 8.69 | 8.69 | -0.09 (-1.03%) | 26,510,082 |
17 Aug 2022 | CNY | 8.77 | 8.9 | 8.65 | 8.78 | 8.78 | +0.01 (+0.11%) | 40,993,430 |
16 Aug 2022 | CNY | 8.59 | 8.78 | 8.56 | 8.77 | 8.77 | +0.14 (+1.62%) | 32,441,625 |
15 Aug 2022 | CNY | 8.7 | 8.78 | 8.6 | 8.63 | 8.63 | +0.08 (+0.94%) | 36,083,094 |
12 Aug 2022 | CNY | 8.5 | 8.59 | 8.4 | 8.55 | 8.55 | +0.06 (+0.71%) | 24,103,876 |
11 Aug 2022 | CNY | 8.4 | 8.55 | 8.35 | 8.49 | 8.49 | +0.07 (+0.83%) | 23,753,368 |
10 Aug 2022 | CNY | 8.44 | 8.55 | 8.35 | 8.42 | 8.42 | -0.07 (-0.82%) | 23,922,453 |
9 Aug 2022 | CNY | 8.65 | 8.7 | 8.42 | 8.49 | 8.49 | -0.2 (-2.30%) | 34,467,009 |
8 Aug 2022 | CNY | 8.63 | 8.73 | 8.55 | 8.69 | 8.69 | -0.04 (-0.46%) | 27,487,825 |
5 Aug 2022 | CNY | 8.6 | 8.82 | 8.51 | 8.73 | 8.73 | +0.03 (+0.34%) | 41,638,760 |
4 Aug 2022 | CNY | 8.8 | 8.88 | 8.5 | 8.7 | 8.7 | -0.35 (-3.87%) | 58,690,825 |
3 Aug 2022 | CNY | 8.84 | 9.3 | 8.6 | 9.05 | 9.05 | +0.05 (+0.56%) | 110,754,571 |
2 Aug 2022 | CNY | 8.19 | 9 | 8.19 | 9 | 9 | +0.82 (+10.02%) | 87,568,959 |
1 Aug 2022 | CNY | 8.28 | 8.31 | 8.11 | 8.18 | 8.18 | -0.09 (-1.09%) | 11,109,420 |
29 Jul 2022 | CNY | 8.32 | 8.34 | 8.25 | 8.27 | 8.27 | -0.01 (-0.12%) | 10,633,697 |
28 Jul 2022 | CNY | 8.24 | 8.34 | 8.22 | 8.28 | 8.28 | +0.06 (+0.73%) | 11,358,730 |
27 Jul 2022 | CNY | 8.23 | 8.26 | 8.2 | 8.22 | 8.22 | -0.01 (-0.12%) | 6,594,568 |
26 Jul 2022 | CNY | 8.27 | 8.27 | 8.18 | 8.23 | 8.23 | +0.04 (+0.49%) | 6,650,321 |
25 Jul 2022 | CNY | 8.22 | 8.26 | 8.16 | 8.19 | 8.19 | -0.07 (-0.85%) | 7,342,517 |
22 Jul 2022 | CNY | 8.29 | 8.36 | 8.21 | 8.26 | 8.26 | -0.06 (-0.72%) | 9,004,400 |
21 Jul 2022 | CNY | 8.44 | 8.44 | 8.3 | 8.32 | 8.32 | -0.06 (-0.72%) | 10,410,042 |
20 Jul 2022 | CNY | 8.37 | 8.38 | 8.33 | 8.38 | 8.38 | +0.03 (+0.36%) | 10,988,704 |
19 Jul 2022 | CNY | 8.32 | 8.38 | 8.25 | 8.35 | 8.35 | +0.03 (+0.36%) | 11,577,600 |
18 Jul 2022 | CNY | 8.2 | 8.36 | 8.2 | 8.32 | 8.32 | +0.14 (+1.71%) | 11,407,613 |
15 Jul 2022 | CNY | 8.4 | 8.4 | 8.15 | 8.18 | 8.18 | -0.24 (-2.85%) | 20,658,588 |
14 Jul 2022 | CNY | 8.75 | 8.75 | 8.27 | 8.42 | 8.42 | -0.47 (-5.29%) | 31,548,485 |
13 Jul 2022 | CNY | 8.82 | 8.93 | 8.8 | 8.89 | 8.89 | 0.0 (0.0%) | 11,733,156 |