Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | CNY | 5 | 5.11 | 4.96 | 5.04 | 5.04 | +0.04 (+0.80%) | 51,109,391 |
2 Sep 2022 | CNY | 4.89 | 5.16 | 4.89 | 5 | 5 | +0.12 (+2.46%) | 81,080,549 |
1 Sep 2022 | CNY | 5.08 | 5.16 | 4.85 | 4.88 | 4.88 | -0.22 (-4.31%) | 98,418,099 |
31 Aug 2022 | CNY | 5.25 | 5.27 | 5.07 | 5.1 | 5.1 | -0.19 (-3.59%) | 81,240,821 |
30 Aug 2022 | CNY | 5.4 | 5.45 | 5.2 | 5.29 | 5.29 | -0.15 (-2.76%) | 108,100,114 |
29 Aug 2022 | CNY | 5.31 | 5.55 | 5.3 | 5.44 | 5.44 | +0.18 (+3.42%) | 187,864,587 |
26 Aug 2022 | CNY | 5.1 | 5.36 | 5.08 | 5.26 | 5.26 | +0.11 (+2.14%) | 136,923,070 |
25 Aug 2022 | CNY | 5.1 | 5.24 | 4.95 | 5.15 | 5.15 | +0.05 (+0.98%) | 91,846,107 |
24 Aug 2022 | CNY | 5.28 | 5.3 | 5.08 | 5.1 | 5.1 | -0.23 (-4.32%) | 107,238,866 |
23 Aug 2022 | CNY | 5.28 | 5.42 | 5.26 | 5.33 | 5.33 | 0.0 (0.0%) | 103,584,991 |
22 Aug 2022 | CNY | 5.49 | 5.54 | 5.21 | 5.33 | 5.33 | -0.12 (-2.20%) | 183,453,467 |
19 Aug 2022 | CNY | 5.17 | 5.6 | 5.07 | 5.45 | 5.45 | +0.31 (+6.03%) | 286,816,692 |
18 Aug 2022 | CNY | 5.2 | 5.26 | 5.12 | 5.14 | 5.14 | -0.11 (-2.10%) | 96,156,442 |
17 Aug 2022 | CNY | 5.24 | 5.34 | 5.19 | 5.25 | 5.25 | +0.01 (+0.19%) | 109,353,084 |
16 Aug 2022 | CNY | 5.38 | 5.44 | 5.18 | 5.24 | 5.24 | -0.08 (-1.50%) | 160,510,449 |
15 Aug 2022 | CNY | 5.27 | 5.39 | 5.11 | 5.32 | 5.32 | +0.12 (+2.31%) | 197,058,839 |
12 Aug 2022 | CNY | 5.1 | 5.49 | 5.01 | 5.2 | 5.2 | +0.16 (+3.17%) | 296,005,613 |
11 Aug 2022 | CNY | 4.58 | 5.04 | 4.57 | 5.04 | 5.04 | +0.46 (+10.04%) | 145,902,504 |
10 Aug 2022 | CNY | 4.62 | 4.65 | 4.55 | 4.58 | 4.58 | -0.06 (-1.29%) | 37,687,174 |
9 Aug 2022 | CNY | 4.51 | 4.7 | 4.48 | 4.64 | 4.64 | +0.13 (+2.88%) | 68,487,662 |
8 Aug 2022 | CNY | 4.51 | 4.54 | 4.46 | 4.51 | 4.51 | -0.01 (-0.22%) | 30,169,990 |
5 Aug 2022 | CNY | 4.5 | 4.53 | 4.44 | 4.52 | 4.52 | +0.01 (+0.22%) | 38,113,934 |
4 Aug 2022 | CNY | 4.53 | 4.55 | 4.42 | 4.51 | 4.51 | +0.03 (+0.67%) | 40,981,054 |
3 Aug 2022 | CNY | 4.5 | 4.71 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 52,853,172 |
2 Aug 2022 | CNY | 4.81 | 4.81 | 4.45 | 4.54 | 4.54 | -0.36 (-7.35%) | 113,476,780 |
1 Aug 2022 | CNY | 4.95 | 5.02 | 4.86 | 4.9 | 4.9 | -0.05 (-1.01%) | 63,245,918 |
29 Jul 2022 | CNY | 4.8 | 5.06 | 4.79 | 4.95 | 4.95 | +0.13 (+2.70%) | 111,108,605 |
28 Jul 2022 | CNY | 4.87 | 4.98 | 4.8 | 4.82 | 4.82 | +0.06 (+1.26%) | 76,241,589 |
27 Jul 2022 | CNY | 4.81 | 4.82 | 4.73 | 4.76 | 4.76 | -0.06 (-1.24%) | 29,809,586 |
26 Jul 2022 | CNY | 4.71 | 4.82 | 4.7 | 4.82 | 4.82 | +0.08 (+1.69%) | 29,949,763 |