Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 4.64 | 4.73 | 4.6 | 4.71 | 4.71 | +0.07 (+1.51%) | 4,219,511 |
12 Aug 2022 | CNY | 4.6 | 4.66 | 4.55 | 4.64 | 4.64 | +0.02 (+0.43%) | 2,755,107 |
11 Aug 2022 | CNY | 4.64 | 4.73 | 4.59 | 4.62 | 4.62 | -0.03 (-0.65%) | 5,210,300 |
10 Aug 2022 | CNY | 4.59 | 4.68 | 4.56 | 4.65 | 4.65 | +0.04 (+0.87%) | 4,090,863 |
9 Aug 2022 | CNY | 4.57 | 4.61 | 4.52 | 4.61 | 4.61 | +0.04 (+0.88%) | 3,557,804 |
8 Aug 2022 | CNY | 4.52 | 4.59 | 4.49 | 4.57 | 4.57 | +0.07 (+1.56%) | 3,697,134 |
5 Aug 2022 | CNY | 4.46 | 4.52 | 4.44 | 4.5 | 4.5 | +0.03 (+0.67%) | 3,778,900 |
4 Aug 2022 | CNY | 4.45 | 4.48 | 4.39 | 4.47 | 4.47 | +0.04 (+0.90%) | 4,653,800 |
3 Aug 2022 | CNY | 4.49 | 4.55 | 4.4 | 4.43 | 4.43 | -0.03 (-0.67%) | 4,969,685 |
2 Aug 2022 | CNY | 4.61 | 4.61 | 4.43 | 4.46 | 4.46 | -0.2 (-4.29%) | 8,256,068 |
1 Aug 2022 | CNY | 4.77 | 4.77 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 4,108,280 |
29 Jul 2022 | CNY | 4.72 | 4.84 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 4,617,634 |
28 Jul 2022 | CNY | 4.68 | 4.74 | 4.67 | 4.71 | 4.71 | +0.02 (+0.43%) | 2,777,126 |
27 Jul 2022 | CNY | 4.72 | 4.76 | 4.66 | 4.69 | 4.69 | -0.05 (-1.05%) | 4,563,670 |
26 Jul 2022 | CNY | 4.54 | 4.77 | 4.53 | 4.74 | 4.74 | +0.2 (+4.41%) | 7,719,187 |
25 Jul 2022 | CNY | 4.53 | 4.59 | 4.51 | 4.54 | 4.54 | -0.03 (-0.66%) | 3,929,048 |
22 Jul 2022 | CNY | 4.53 | 4.66 | 4.52 | 4.57 | 4.57 | -0.01 (-0.22%) | 3,858,316 |
21 Jul 2022 | CNY | 4.66 | 4.73 | 4.58 | 4.58 | 4.58 | -0.12 (-2.55%) | 4,180,650 |
20 Jul 2022 | CNY | 4.59 | 4.75 | 4.56 | 4.7 | 4.7 | +0.11 (+2.40%) | 6,957,884 |
19 Jul 2022 | CNY | 4.52 | 4.64 | 4.47 | 4.59 | 4.59 | +0.07 (+1.55%) | 6,630,267 |
18 Jul 2022 | CNY | 4.5 | 4.53 | 4.44 | 4.52 | 4.52 | 0.0 (0.0%) | 3,115,480 |
15 Jul 2022 | CNY | 4.36 | 4.61 | 4.36 | 4.52 | 4.52 | +0.1 (+2.26%) | 7,442,398 |
14 Jul 2022 | CNY | 4.48 | 4.52 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 8,249,587 |
13 Jul 2022 | CNY | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.21 (+5.01%) | 2,073,801 |
12 Jul 2022 | CNY | 4.3 | 4.3 | 4.17 | 4.19 | 4.19 | -0.1 (-2.33%) | 3,898,272 |
11 Jul 2022 | CNY | 4.35 | 4.35 | 4.25 | 4.29 | 4.29 | -0.05 (-1.15%) | 2,981,929 |
8 Jul 2022 | CNY | 4.48 | 4.48 | 4.32 | 4.34 | 4.34 | -0.1 (-2.25%) | 4,977,890 |
7 Jul 2022 | CNY | 4.4 | 4.49 | 4.39 | 4.44 | 4.44 | +0.05 (+1.14%) | 1,793,763 |
6 Jul 2022 | CNY | 4.47 | 4.48 | 4.34 | 4.39 | 4.39 | -0.1 (-2.23%) | 4,242,205 |
5 Jul 2022 | CNY | 4.55 | 4.55 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 2,968,171 |