Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 4.15 | 4.18 | 4.06 | 4.09 | 4.09 | -0.06 (-1.45%) | 17,084,752 |
12 Aug 2022 | CNY | 4.08 | 4.25 | 4.06 | 4.15 | 4.15 | +0.08 (+1.97%) | 17,154,973 |
11 Aug 2022 | CNY | 4.01 | 4.11 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 14,085,985 |
10 Aug 2022 | CNY | 4.06 | 4.08 | 3.98 | 4.02 | 4.02 | -0.05 (-1.23%) | 12,204,830 |
9 Aug 2022 | CNY | 4.1 | 4.11 | 4.04 | 4.07 | 4.07 | -0.03 (-0.73%) | 13,091,540 |
8 Aug 2022 | CNY | 4.18 | 4.2 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 15,635,554 |
5 Aug 2022 | CNY | 4.14 | 4.18 | 4.08 | 4.18 | 4.18 | +0.05 (+1.21%) | 14,141,668 |
4 Aug 2022 | CNY | 4.14 | 4.2 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 19,374,907 |
3 Aug 2022 | CNY | 4.25 | 4.29 | 4.12 | 4.14 | 4.14 | -0.12 (-2.82%) | 24,160,222 |
2 Aug 2022 | CNY | 4.34 | 4.34 | 4.15 | 4.26 | 4.26 | -0.09 (-2.07%) | 28,912,629 |
1 Aug 2022 | CNY | 4.25 | 4.38 | 4.24 | 4.35 | 4.35 | +0.07 (+1.64%) | 20,319,325 |
29 Jul 2022 | CNY | 4.29 | 4.35 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 15,917,628 |
28 Jul 2022 | CNY | 4.29 | 4.3 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 18,397,620 |
27 Jul 2022 | CNY | 4.29 | 4.3 | 4.2 | 4.26 | 4.26 | -0.03 (-0.70%) | 16,937,949 |
26 Jul 2022 | CNY | 4.27 | 4.3 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 17,190,909 |
25 Jul 2022 | CNY | 4.22 | 4.38 | 4.2 | 4.26 | 4.26 | -0.01 (-0.23%) | 21,763,624 |
22 Jul 2022 | CNY | 4.14 | 4.32 | 4.12 | 4.27 | 4.27 | +0.11 (+2.64%) | 28,585,575 |
21 Jul 2022 | CNY | 4.16 | 4.22 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 20,516,238 |
20 Jul 2022 | CNY | 4.05 | 4.21 | 4.02 | 4.16 | 4.16 | +0.12 (+2.97%) | 22,931,860 |
19 Jul 2022 | CNY | 4.06 | 4.12 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 26,441,216 |
18 Jul 2022 | CNY | 3.91 | 4.09 | 3.85 | 4.01 | 4.01 | +0.14 (+3.62%) | 30,332,244 |
15 Jul 2022 | CNY | 3.82 | 3.97 | 3.78 | 3.87 | 3.87 | +0.14 (+3.75%) | 26,628,371 |
14 Jul 2022 | CNY | 3.78 | 3.8 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 6,952,279 |
13 Jul 2022 | CNY | 3.75 | 3.79 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 5,234,395 |
12 Jul 2022 | CNY | 3.8 | 3.81 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 4,439,275 |
11 Jul 2022 | CNY | 3.81 | 3.82 | 3.73 | 3.79 | 3.79 | -0.02 (-0.52%) | 7,027,750 |
8 Jul 2022 | CNY | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 4,663,155 |
7 Jul 2022 | CNY | 3.84 | 3.87 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 7,827,737 |
6 Jul 2022 | CNY | 3.89 | 3.89 | 3.78 | 3.85 | 3.85 | -0.06 (-1.53%) | 9,049,430 |
5 Jul 2022 | CNY | 3.88 | 3.96 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 10,274,929 |