Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | +0.04 (+1.41%) | 23,802,399 |
22 Aug 2022 | CNY | 2.81 | 2.83 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 21,023,350 |
19 Aug 2022 | CNY | 2.85 | 2.86 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 28,179,456 |
18 Aug 2022 | CNY | 2.87 | 2.9 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 29,118,938 |
17 Aug 2022 | CNY | 2.9 | 2.91 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 32,493,093 |
16 Aug 2022 | CNY | 2.86 | 2.93 | 2.85 | 2.91 | 2.91 | +0.09 (+3.19%) | 58,434,914 |
15 Aug 2022 | CNY | 2.77 | 2.84 | 2.75 | 2.82 | 2.82 | +0.04 (+1.44%) | 34,826,378 |
12 Aug 2022 | CNY | 2.76 | 2.81 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 37,500,569 |
11 Aug 2022 | CNY | 2.74 | 2.77 | 2.73 | 2.75 | 2.75 | +0.02 (+0.73%) | 31,102,499 |
10 Aug 2022 | CNY | 2.7 | 2.77 | 2.67 | 2.73 | 2.73 | +0.04 (+1.49%) | 40,335,701 |
9 Aug 2022 | CNY | 2.74 | 2.75 | 2.68 | 2.69 | 2.69 | -0.05 (-1.82%) | 33,073,882 |
8 Aug 2022 | CNY | 2.7 | 2.75 | 2.68 | 2.74 | 2.74 | +0.01 (+0.37%) | 29,989,032 |
5 Aug 2022 | CNY | 2.72 | 2.75 | 2.66 | 2.73 | 2.73 | 0.0 (0.0%) | 41,748,379 |
4 Aug 2022 | CNY | 2.69 | 2.73 | 2.66 | 2.73 | 2.73 | +0.04 (+1.49%) | 38,301,694 |
3 Aug 2022 | CNY | 2.77 | 2.83 | 2.65 | 2.69 | 2.69 | -0.06 (-2.18%) | 69,390,975 |
2 Aug 2022 | CNY | 2.88 | 2.89 | 2.7 | 2.75 | 2.75 | -0.17 (-5.82%) | 86,445,492 |
1 Aug 2022 | CNY | 2.98 | 2.99 | 2.91 | 2.92 | 2.92 | -0.07 (-2.34%) | 67,346,166 |
29 Jul 2022 | CNY | 3.1 | 3.12 | 2.98 | 2.99 | 2.99 | -0.14 (-4.47%) | 91,008,573 |
28 Jul 2022 | CNY | 3.11 | 3.14 | 3.05 | 3.13 | 3.13 | +0.01 (+0.32%) | 95,313,102 |
27 Jul 2022 | CNY | 3.07 | 3.18 | 3.04 | 3.12 | 3.12 | -0.02 (-0.64%) | 118,425,474 |
26 Jul 2022 | CNY | 3.34 | 3.38 | 3.11 | 3.14 | 3.14 | -0.14 (-4.27%) | 239,665,249 |
25 Jul 2022 | CNY | 2.97 | 3.28 | 2.93 | 3.28 | 3.28 | +0.3 (+10.07%) | 168,340,320 |
22 Jul 2022 | CNY | 2.94 | 3.08 | 2.84 | 2.98 | 2.98 | +0.03 (+1.02%) | 122,408,663 |
21 Jul 2022 | CNY | 2.9 | 3.09 | 2.84 | 2.95 | 2.95 | +0.04 (+1.37%) | 142,212,331 |
20 Jul 2022 | CNY | 2.8 | 2.96 | 2.77 | 2.91 | 2.91 | +0.04 (+1.39%) | 116,973,152 |
19 Jul 2022 | CNY | 2.93 | 2.94 | 2.84 | 2.87 | 2.87 | -0.09 (-3.04%) | 79,225,040 |
18 Jul 2022 | CNY | 2.91 | 3.02 | 2.88 | 2.96 | 2.96 | +0.04 (+1.37%) | 109,925,696 |
15 Jul 2022 | CNY | 2.79 | 3.09 | 2.72 | 2.92 | 2.92 | +0.07 (+2.46%) | 188,148,773 |
14 Jul 2022 | CNY | 3.03 | 3.14 | 2.84 | 2.85 | 2.85 | -0.09 (-3.06%) | 237,454,480 |
13 Jul 2022 | CNY | 2.7 | 2.94 | 2.67 | 2.94 | 2.94 | +0.27 (+10.11%) | 114,590,513 |