Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 4.44 | 4.45 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 6,451,100 |
22 Aug 2022 | CNY | 4.46 | 4.51 | 4.43 | 4.45 | 4.45 | -0.02 (-0.45%) | 8,077,047 |
19 Aug 2022 | CNY | 4.4 | 4.5 | 4.39 | 4.47 | 4.47 | +0.06 (+1.36%) | 8,846,455 |
18 Aug 2022 | CNY | 4.45 | 4.46 | 4.37 | 4.41 | 4.41 | -0.05 (-1.12%) | 5,943,695 |
17 Aug 2022 | CNY | 4.4 | 4.51 | 4.38 | 4.46 | 4.46 | +0.07 (+1.59%) | 9,860,950 |
16 Aug 2022 | CNY | 4.34 | 4.44 | 4.34 | 4.39 | 4.39 | +0.07 (+1.62%) | 7,954,938 |
15 Aug 2022 | CNY | 4.39 | 4.42 | 4.32 | 4.32 | 4.32 | -0.06 (-1.37%) | 6,948,400 |
12 Aug 2022 | CNY | 4.38 | 4.42 | 4.31 | 4.38 | 4.38 | +0.01 (+0.23%) | 7,341,479 |
11 Aug 2022 | CNY | 4.31 | 4.38 | 4.29 | 4.37 | 4.37 | +0.08 (+1.86%) | 6,071,400 |
10 Aug 2022 | CNY | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | -0.04 (-0.92%) | 4,364,759 |
9 Aug 2022 | CNY | 4.34 | 4.37 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 5,409,491 |
8 Aug 2022 | CNY | 4.32 | 4.4 | 4.29 | 4.37 | 4.37 | +0.06 (+1.39%) | 7,745,330 |
5 Aug 2022 | CNY | 4.27 | 4.32 | 4.22 | 4.31 | 4.31 | +0.07 (+1.65%) | 5,824,862 |
4 Aug 2022 | CNY | 4.25 | 4.27 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 5,746,510 |
3 Aug 2022 | CNY | 4.28 | 4.38 | 4.21 | 4.21 | 4.21 | -0.09 (-2.09%) | 8,125,391 |
2 Aug 2022 | CNY | 4.45 | 4.45 | 4.25 | 4.3 | 4.3 | -0.16 (-3.59%) | 14,374,446 |
1 Aug 2022 | CNY | 4.45 | 4.48 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 8,491,760 |
29 Jul 2022 | CNY | 4.52 | 4.54 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 7,075,800 |
28 Jul 2022 | CNY | 4.5 | 4.58 | 4.48 | 4.53 | 4.53 | +0.04 (+0.89%) | 10,761,219 |
27 Jul 2022 | CNY | 4.52 | 4.55 | 4.43 | 4.49 | 4.49 | -0.03 (-0.66%) | 9,519,800 |
26 Jul 2022 | CNY | 4.36 | 4.57 | 4.34 | 4.52 | 4.52 | +0.17 (+3.91%) | 17,039,189 |
25 Jul 2022 | CNY | 4.33 | 4.42 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 8,672,300 |
22 Jul 2022 | CNY | 4.39 | 4.4 | 4.29 | 4.33 | 4.33 | -0.05 (-1.14%) | 10,960,269 |
21 Jul 2022 | CNY | 4.42 | 4.45 | 4.34 | 4.38 | 4.38 | -0.04 (-0.90%) | 9,114,213 |
20 Jul 2022 | CNY | 4.38 | 4.47 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 9,126,532 |
19 Jul 2022 | CNY | 4.42 | 4.44 | 4.36 | 4.41 | 4.41 | 0.0 (0.0%) | 9,413,869 |
18 Jul 2022 | CNY | 4.29 | 4.46 | 4.26 | 4.41 | 4.41 | +0.04 (+0.92%) | 18,186,692 |
15 Jul 2022 | CNY | 4.56 | 4.56 | 4.37 | 4.37 | 4.37 | -0.19 (-4.17%) | 16,333,989 |
14 Jul 2022 | CNY | 4.64 | 4.68 | 4.54 | 4.56 | 4.56 | -0.1 (-2.15%) | 10,683,300 |
13 Jul 2022 | CNY | 4.62 | 4.73 | 4.62 | 4.66 | 4.66 | +0.05 (+1.08%) | 9,738,029 |