Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 9.69 | 9.69 | 9.1 | 9.17 | 9.17 | -0.06 (-0.65%) | 69,904,004 |
22 Aug 2022 | CNY | 8.51 | 9.23 | 8.51 | 9.23 | 9.23 | +0.84 (+10.01%) | 55,117,348 |
19 Aug 2022 | CNY | 8.4 | 8.52 | 8.38 | 8.39 | 8.39 | -0.04 (-0.47%) | 9,865,500 |
18 Aug 2022 | CNY | 8.58 | 8.58 | 8.4 | 8.43 | 8.43 | -0.16 (-1.86%) | 12,155,300 |
17 Aug 2022 | CNY | 8.46 | 8.65 | 8.36 | 8.59 | 8.59 | +0.17 (+2.02%) | 22,315,606 |
16 Aug 2022 | CNY | 8.26 | 8.42 | 8.2 | 8.42 | 8.42 | +0.15 (+1.81%) | 12,630,800 |
15 Aug 2022 | CNY | 8.3 | 8.39 | 8.21 | 8.27 | 8.27 | +0.09 (+1.10%) | 10,398,801 |
12 Aug 2022 | CNY | 8.19 | 8.22 | 8.13 | 8.18 | 8.18 | +0.04 (+0.49%) | 5,972,401 |
11 Aug 2022 | CNY | 8.02 | 8.18 | 8.01 | 8.14 | 8.14 | +0.13 (+1.62%) | 7,339,801 |
10 Aug 2022 | CNY | 8.06 | 8.11 | 7.96 | 8.01 | 8.01 | -0.1 (-1.23%) | 6,287,800 |
9 Aug 2022 | CNY | 8.12 | 8.15 | 8.04 | 8.11 | 8.11 | -0.01 (-0.12%) | 5,703,940 |
8 Aug 2022 | CNY | 8.07 | 8.15 | 8.03 | 8.12 | 8.12 | +0.03 (+0.37%) | 4,900,817 |
5 Aug 2022 | CNY | 8.07 | 8.11 | 7.99 | 8.09 | 8.09 | +0.06 (+0.75%) | 6,597,501 |
4 Aug 2022 | CNY | 8.15 | 8.18 | 7.96 | 8.03 | 8.03 | -0.12 (-1.47%) | 9,108,040 |
3 Aug 2022 | CNY | 8.19 | 8.36 | 8.09 | 8.15 | 8.15 | -0.23 (-2.74%) | 12,897,117 |
2 Aug 2022 | CNY | 8.17 | 8.45 | 7.88 | 8.38 | 8.38 | +0.17 (+2.07%) | 22,396,020 |
1 Aug 2022 | CNY | 8.36 | 8.36 | 8.15 | 8.21 | 8.21 | -0.16 (-1.91%) | 8,165,816 |
29 Jul 2022 | CNY | 8.35 | 8.48 | 8.32 | 8.37 | 8.37 | +0.02 (+0.24%) | 8,954,700 |
28 Jul 2022 | CNY | 8.37 | 8.42 | 8.32 | 8.35 | 8.35 | -0.02 (-0.24%) | 7,090,100 |
27 Jul 2022 | CNY | 8.34 | 8.42 | 8.32 | 8.37 | 8.37 | +0.03 (+0.36%) | 6,107,300 |
26 Jul 2022 | CNY | 8.27 | 8.35 | 8.2 | 8.34 | 8.34 | +0.08 (+0.97%) | 4,912,000 |
25 Jul 2022 | CNY | 8.34 | 8.38 | 8.21 | 8.26 | 8.26 | -0.08 (-0.96%) | 4,767,500 |
22 Jul 2022 | CNY | 8.41 | 8.44 | 8.19 | 8.34 | 8.34 | -0.05 (-0.60%) | 7,941,752 |
21 Jul 2022 | CNY | 8.53 | 8.55 | 8.38 | 8.39 | 8.39 | -0.14 (-1.64%) | 7,035,300 |
20 Jul 2022 | CNY | 8.54 | 8.57 | 8.47 | 8.53 | 8.53 | +0.01 (+0.12%) | 8,403,863 |
19 Jul 2022 | CNY | 8.35 | 8.53 | 8.35 | 8.52 | 8.52 | +0.13 (+1.55%) | 11,647,102 |
18 Jul 2022 | CNY | 8.19 | 8.56 | 8.19 | 8.39 | 8.39 | +0.27 (+3.33%) | 10,570,052 |
15 Jul 2022 | CNY | 8.4 | 8.4 | 8.08 | 8.12 | 8.12 | -0.29 (-3.45%) | 10,109,701 |
14 Jul 2022 | CNY | 8.53 | 8.55 | 8.4 | 8.41 | 8.41 | -0.2 (-2.32%) | 9,550,600 |
13 Jul 2022 | CNY | 8.56 | 8.64 | 8.46 | 8.61 | 8.61 | -0.01 (-0.12%) | 12,579,600 |