Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 9.04 | 9.55 | 9.03 | 9.14 | 9.14 | -0.12 (-1.30%) | 28,487,620 |
22 Aug 2022 | CNY | 9.06 | 9.6 | 8.99 | 9.26 | 9.26 | +0.21 (+2.32%) | 29,759,481 |
19 Aug 2022 | CNY | 9 | 9.38 | 8.99 | 9.05 | 9.05 | +0.07 (+0.78%) | 29,806,842 |
18 Aug 2022 | CNY | 8.8 | 9.13 | 8.66 | 8.98 | 8.98 | +0.04 (+0.45%) | 30,056,703 |
17 Aug 2022 | CNY | 8.85 | 9.15 | 8.63 | 8.94 | 8.94 | +0.31 (+3.59%) | 36,578,304 |
16 Aug 2022 | CNY | 8.54 | 8.82 | 8.29 | 8.63 | 8.63 | +0.23 (+2.74%) | 33,104,722 |
15 Aug 2022 | CNY | 8.44 | 8.7 | 8.15 | 8.4 | 8.4 | -0.05 (-0.59%) | 29,607,687 |
12 Aug 2022 | CNY | 8.56 | 9.09 | 8.37 | 8.45 | 8.45 | -0.27 (-3.10%) | 42,271,042 |
11 Aug 2022 | CNY | 8.01 | 8.94 | 8 | 8.72 | 8.72 | +0.38 (+4.56%) | 61,260,879 |
10 Aug 2022 | CNY | 7.74 | 8.36 | 7.7 | 8.34 | 8.34 | +0.74 (+9.74%) | 63,490,576 |
9 Aug 2022 | CNY | 7.2 | 7.78 | 7.16 | 7.6 | 7.6 | +0.45 (+6.29%) | 39,925,560 |
8 Aug 2022 | CNY | 6.86 | 7.19 | 6.72 | 7.15 | 7.15 | +0.22 (+3.17%) | 16,578,309 |
5 Aug 2022 | CNY | 6.73 | 7.1 | 6.73 | 6.93 | 6.93 | +0.2 (+2.97%) | 16,337,282 |
4 Aug 2022 | CNY | 6.7 | 6.81 | 6.53 | 6.73 | 6.73 | +0.01 (+0.15%) | 12,778,548 |
3 Aug 2022 | CNY | 6.89 | 7.16 | 6.62 | 6.72 | 6.72 | -0.09 (-1.32%) | 21,775,601 |
2 Aug 2022 | CNY | 7.23 | 7.24 | 6.8 | 6.81 | 6.81 | -0.46 (-6.33%) | 27,716,383 |
1 Aug 2022 | CNY | 7.61 | 7.7 | 7.26 | 7.27 | 7.27 | +0.03 (+0.41%) | 32,498,407 |
29 Jul 2022 | CNY | 7.13 | 7.7 | 7.12 | 7.24 | 7.24 | +0.24 (+3.43%) | 37,735,780 |
28 Jul 2022 | CNY | 7.05 | 7.17 | 6.97 | 7 | 7 | -0.11 (-1.55%) | 11,456,700 |
27 Jul 2022 | CNY | 7 | 7.11 | 6.86 | 7.11 | 7.11 | +0.2 (+2.89%) | 13,638,237 |
26 Jul 2022 | CNY | 6.8 | 6.92 | 6.57 | 6.91 | 6.91 | +0.19 (+2.83%) | 9,830,540 |
25 Jul 2022 | CNY | 6.95 | 7 | 6.7 | 6.72 | 6.72 | -0.28 (-4.00%) | 10,366,441 |
22 Jul 2022 | CNY | 7.15 | 7.25 | 6.92 | 7 | 7 | -0.11 (-1.55%) | 14,806,001 |
21 Jul 2022 | CNY | 6.96 | 7.17 | 6.96 | 7.11 | 7.11 | +0.17 (+2.45%) | 21,983,000 |
20 Jul 2022 | CNY | 6.94 | 6.99 | 6.79 | 6.94 | 6.94 | +0.01 (+0.14%) | 12,481,820 |
19 Jul 2022 | CNY | 6.89 | 7.16 | 6.87 | 6.93 | 6.93 | +0.11 (+1.61%) | 19,014,201 |
18 Jul 2022 | CNY | 6.46 | 6.85 | 6.46 | 6.82 | 6.82 | +0.37 (+5.74%) | 15,735,702 |
15 Jul 2022 | CNY | 6.68 | 6.68 | 6.45 | 6.45 | 6.45 | -0.3 (-4.44%) | 12,969,600 |
14 Jul 2022 | CNY | 6.73 | 6.85 | 6.66 | 6.75 | 6.75 | +0.02 (+0.30%) | 9,887,301 |
13 Jul 2022 | CNY | 6.55 | 6.8 | 6.5 | 6.73 | 6.73 | +0.14 (+2.12%) | 11,087,000 |