Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 5.67 | 5.72 | 5.6 | 5.7 | 5.7 | +0.01 (+0.18%) | 3,788,379 |
22 Aug 2022 | CNY | 5.6 | 5.79 | 5.57 | 5.69 | 5.69 | +0.03 (+0.53%) | 6,886,400 |
19 Aug 2022 | CNY | 5.51 | 5.8 | 5.45 | 5.66 | 5.66 | +0.18 (+3.28%) | 8,978,817 |
18 Aug 2022 | CNY | 5.57 | 5.57 | 5.45 | 5.48 | 5.48 | -0.09 (-1.62%) | 3,675,939 |
17 Aug 2022 | CNY | 5.48 | 5.6 | 5.41 | 5.57 | 5.57 | +0.07 (+1.27%) | 5,569,900 |
16 Aug 2022 | CNY | 5.38 | 5.59 | 5.33 | 5.5 | 5.5 | +0.15 (+2.80%) | 7,317,158 |
15 Aug 2022 | CNY | 5.45 | 5.47 | 5.34 | 5.35 | 5.35 | -0.1 (-1.83%) | 3,543,800 |
12 Aug 2022 | CNY | 5.51 | 5.53 | 5.43 | 5.45 | 5.45 | -0.03 (-0.55%) | 4,007,500 |
11 Aug 2022 | CNY | 5.45 | 5.52 | 5.4 | 5.48 | 5.48 | +0.08 (+1.48%) | 5,171,700 |
10 Aug 2022 | CNY | 5.36 | 5.54 | 5.36 | 5.4 | 5.4 | +0.05 (+0.93%) | 6,152,080 |
9 Aug 2022 | CNY | 5.42 | 5.44 | 5.31 | 5.35 | 5.35 | -0.07 (-1.29%) | 4,178,601 |
8 Aug 2022 | CNY | 5.34 | 5.44 | 5.34 | 5.42 | 5.42 | +0.1 (+1.88%) | 4,920,302 |
5 Aug 2022 | CNY | 5.21 | 5.33 | 5.16 | 5.32 | 5.32 | +0.12 (+2.31%) | 3,427,700 |
4 Aug 2022 | CNY | 5.12 | 5.21 | 5.08 | 5.2 | 5.2 | +0.11 (+2.16%) | 3,416,558 |
3 Aug 2022 | CNY | 5.15 | 5.23 | 5.04 | 5.09 | 5.09 | -0.04 (-0.78%) | 3,938,980 |
2 Aug 2022 | CNY | 5.34 | 5.34 | 5.05 | 5.13 | 5.13 | -0.22 (-4.11%) | 5,330,482 |
1 Aug 2022 | CNY | 5.37 | 5.39 | 5.25 | 5.35 | 5.35 | -0.03 (-0.56%) | 4,038,800 |
29 Jul 2022 | CNY | 5.48 | 5.48 | 5.37 | 5.38 | 5.38 | -0.08 (-1.47%) | 3,479,072 |
28 Jul 2022 | CNY | 5.46 | 5.48 | 5.36 | 5.46 | 5.46 | +0.03 (+0.55%) | 4,677,732 |
27 Jul 2022 | CNY | 5.4 | 5.46 | 5.33 | 5.43 | 5.43 | +0.03 (+0.56%) | 5,429,782 |
26 Jul 2022 | CNY | 5.24 | 5.41 | 5.21 | 5.4 | 5.4 | +0.16 (+3.05%) | 6,638,811 |
25 Jul 2022 | CNY | 5.25 | 5.34 | 5.2 | 5.24 | 5.24 | 0.0 (0.0%) | 4,532,601 |
22 Jul 2022 | CNY | 5.28 | 5.31 | 5.19 | 5.24 | 5.24 | -0.04 (-0.76%) | 3,725,100 |
21 Jul 2022 | CNY | 5.26 | 5.32 | 5.2 | 5.28 | 5.28 | -0.01 (-0.19%) | 4,946,480 |
20 Jul 2022 | CNY | 5.2 | 5.33 | 5.13 | 5.29 | 5.29 | -0.23 (-4.17%) | 9,959,221 |
19 Jul 2022 | CNY | 5.44 | 5.53 | 5.37 | 5.52 | 5.52 | +0.11 (+2.03%) | 5,384,700 |
18 Jul 2022 | CNY | 5.39 | 5.48 | 5.32 | 5.41 | 5.41 | +0.07 (+1.31%) | 5,124,100 |
15 Jul 2022 | CNY | 5.27 | 5.36 | 5.15 | 5.34 | 5.34 | +0.02 (+0.38%) | 5,274,749 |
14 Jul 2022 | CNY | 5.44 | 5.46 | 5.25 | 5.32 | 5.32 | -0.14 (-2.56%) | 7,312,353 |
13 Jul 2022 | CNY | 5.41 | 5.58 | 5.35 | 5.46 | 5.46 | +0.07 (+1.30%) | 7,456,943 |