Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 6.61 | 6.95 | 6.56 | 6.94 | 6.94 | +0.3 (+4.52%) | 13,663,875 |
22 Aug 2022 | CNY | 6.3 | 6.82 | 6.25 | 6.64 | 6.64 | +0.28 (+4.40%) | 11,965,861 |
19 Aug 2022 | CNY | 6.33 | 6.43 | 6.28 | 6.36 | 6.36 | -0.01 (-0.16%) | 4,901,101 |
18 Aug 2022 | CNY | 6.25 | 6.46 | 6.19 | 6.37 | 6.37 | +0.12 (+1.92%) | 6,897,330 |
17 Aug 2022 | CNY | 6.28 | 6.33 | 6.22 | 6.25 | 6.25 | -0.03 (-0.48%) | 3,453,777 |
16 Aug 2022 | CNY | 6.18 | 6.28 | 6.15 | 6.28 | 6.28 | +0.11 (+1.78%) | 5,289,042 |
15 Aug 2022 | CNY | 6.21 | 6.22 | 6.11 | 6.17 | 6.17 | -0.02 (-0.32%) | 3,574,800 |
12 Aug 2022 | CNY | 6.21 | 6.29 | 6.16 | 6.19 | 6.19 | -0.01 (-0.16%) | 4,983,200 |
11 Aug 2022 | CNY | 6.25 | 6.27 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 4,715,300 |
10 Aug 2022 | CNY | 6.15 | 6.24 | 6.09 | 6.2 | 6.2 | +0.05 (+0.81%) | 4,164,310 |
9 Aug 2022 | CNY | 6.25 | 6.28 | 6.12 | 6.15 | 6.15 | -0.06 (-0.97%) | 3,832,200 |
8 Aug 2022 | CNY | 6.15 | 6.24 | 6.02 | 6.21 | 6.21 | +0.08 (+1.31%) | 3,815,000 |
5 Aug 2022 | CNY | 6.17 | 6.23 | 6.06 | 6.13 | 6.13 | -0.04 (-0.65%) | 4,288,885 |
4 Aug 2022 | CNY | 6.11 | 6.28 | 6.06 | 6.17 | 6.17 | +0.11 (+1.82%) | 5,390,000 |
3 Aug 2022 | CNY | 6.2 | 6.33 | 6.02 | 6.06 | 6.06 | -0.07 (-1.14%) | 7,672,501 |
2 Aug 2022 | CNY | 6.43 | 6.43 | 6.02 | 6.13 | 6.13 | -0.32 (-4.96%) | 10,654,332 |
1 Aug 2022 | CNY | 6.48 | 6.65 | 6.43 | 6.45 | 6.45 | -0.13 (-1.98%) | 7,997,711 |
29 Jul 2022 | CNY | 6.65 | 6.76 | 6.54 | 6.58 | 6.58 | 0.0 (0.0%) | 7,824,488 |
28 Jul 2022 | CNY | 6.5 | 6.66 | 6.5 | 6.58 | 6.58 | +0.07 (+1.08%) | 6,991,715 |
27 Jul 2022 | CNY | 6.47 | 6.58 | 6.39 | 6.51 | 6.51 | +0.03 (+0.46%) | 5,498,807 |
26 Jul 2022 | CNY | 6.48 | 6.58 | 6.35 | 6.48 | 6.48 | -0.02 (-0.31%) | 8,213,161 |
25 Jul 2022 | CNY | 6.45 | 6.72 | 6.36 | 6.5 | 6.5 | +0.06 (+0.93%) | 11,405,200 |
22 Jul 2022 | CNY | 6.37 | 6.57 | 6.33 | 6.44 | 6.44 | +0.11 (+1.74%) | 9,932,909 |
21 Jul 2022 | CNY | 6.27 | 6.44 | 6.26 | 6.33 | 6.33 | 0.0 (0.0%) | 7,747,209 |
20 Jul 2022 | CNY | 6.33 | 6.45 | 6.23 | 6.33 | 6.33 | -0.06 (-0.94%) | 9,575,950 |
19 Jul 2022 | CNY | 6.18 | 6.5 | 6.12 | 6.39 | 6.39 | +0.22 (+3.57%) | 14,750,710 |
18 Jul 2022 | CNY | 5.85 | 6.2 | 5.85 | 6.17 | 6.17 | +0.31 (+5.29%) | 13,489,400 |
15 Jul 2022 | CNY | 6.02 | 6.07 | 5.86 | 5.86 | 5.86 | -0.16 (-2.66%) | 11,299,800 |
14 Jul 2022 | CNY | 5.83 | 6.31 | 5.83 | 6.02 | 6.02 | +0.23 (+3.97%) | 13,687,356 |
13 Jul 2022 | CNY | 5.7 | 5.82 | 5.69 | 5.79 | 5.79 | +0.13 (+2.30%) | 4,562,175 |