Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 12,962,426 |
11 Aug 2022 | CNY | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 9,196,400 |
10 Aug 2022 | CNY | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 7,815,454 |
9 Aug 2022 | CNY | 1.93 | 1.94 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 10,172,900 |
8 Aug 2022 | CNY | 1.9 | 1.97 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 12,843,001 |
5 Aug 2022 | CNY | 1.89 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 12,397,301 |
4 Aug 2022 | CNY | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 10,783,000 |
3 Aug 2022 | CNY | 1.9 | 1.95 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 18,565,900 |
2 Aug 2022 | CNY | 2.01 | 2.01 | 1.88 | 1.92 | 1.92 | -0.1 (-4.95%) | 27,072,940 |
1 Aug 2022 | CNY | 2.04 | 2.06 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 11,105,500 |
29 Jul 2022 | CNY | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -0.04 (-1.91%) | 16,038,613 |
28 Jul 2022 | CNY | 2.1 | 2.11 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 25,084,176 |
27 Jul 2022 | CNY | 2.08 | 2.1 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 27,393,472 |
26 Jul 2022 | CNY | 2.02 | 2.1 | 2 | 2.09 | 2.09 | +0.08 (+3.98%) | 42,746,700 |
25 Jul 2022 | CNY | 1.99 | 2.04 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 15,607,900 |
22 Jul 2022 | CNY | 2 | 2.02 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 12,029,101 |
21 Jul 2022 | CNY | 1.99 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 12,076,071 |
20 Jul 2022 | CNY | 2 | 2.05 | 1.99 | 2 | 2 | 0.0 (0.0%) | 16,828,301 |
19 Jul 2022 | CNY | 2.02 | 2.03 | 1.98 | 2 | 2 | -0.04 (-1.96%) | 31,388,974 |
18 Jul 2022 | CNY | 1.9 | 2.1 | 1.9 | 2.04 | 2.04 | +0.13 (+6.81%) | 47,438,432 |
15 Jul 2022 | CNY | 1.98 | 2.01 | 1.9 | 1.91 | 1.91 | -0.1 (-4.98%) | 26,324,194 |
14 Jul 2022 | CNY | 2.05 | 2.07 | 2.01 | 2.01 | 2.01 | -0.06 (-2.90%) | 17,722,910 |
13 Jul 2022 | CNY | 2.04 | 2.09 | 2.03 | 2.07 | 2.07 | +0.05 (+2.48%) | 26,574,171 |
12 Jul 2022 | CNY | 2.01 | 2.04 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 11,528,811 |
11 Jul 2022 | CNY | 2.03 | 2.04 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 10,197,380 |
8 Jul 2022 | CNY | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 12,447,200 |
7 Jul 2022 | CNY | 1.97 | 2.06 | 1.96 | 2.05 | 2.05 | +0.08 (+4.06%) | 34,143,410 |
6 Jul 2022 | CNY | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | -0.04 (-1.99%) | 20,444,932 |
5 Jul 2022 | CNY | 2.03 | 2.04 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 17,669,585 |
4 Jul 2022 | CNY | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 15,080,540 |