Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 3.13 | 3.2 | 3.1 | 3.19 | 3.19 | +0.01 (+0.31%) | 39,244,100 |
22 Aug 2022 | CNY | 3.26 | 3.27 | 3.15 | 3.18 | 3.18 | -0.05 (-1.55%) | 59,349,100 |
19 Aug 2022 | CNY | 3.16 | 3.34 | 3.11 | 3.23 | 3.23 | +0.1 (+3.19%) | 84,569,300 |
18 Aug 2022 | CNY | 3.2 | 3.25 | 3.12 | 3.13 | 3.13 | -0.07 (-2.19%) | 57,757,000 |
17 Aug 2022 | CNY | 3.18 | 3.28 | 3.16 | 3.2 | 3.2 | +0.05 (+1.59%) | 83,796,100 |
16 Aug 2022 | CNY | 3.18 | 3.23 | 3.11 | 3.15 | 3.15 | -0.04 (-1.25%) | 70,313,600 |
15 Aug 2022 | CNY | 3.26 | 3.32 | 3.11 | 3.19 | 3.19 | +0.01 (+0.31%) | 128,388,196 |
12 Aug 2022 | CNY | 2.9 | 3.18 | 2.88 | 3.18 | 3.18 | +0.29 (+10.03%) | 89,735,098 |
11 Aug 2022 | CNY | 2.84 | 2.9 | 2.84 | 2.89 | 2.89 | +0.02 (+0.70%) | 14,423,702 |
10 Aug 2022 | CNY | 2.86 | 2.89 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 10,294,100 |
9 Aug 2022 | CNY | 2.89 | 2.91 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 11,327,200 |
8 Aug 2022 | CNY | 2.85 | 2.91 | 2.81 | 2.89 | 2.89 | +0.04 (+1.40%) | 15,555,000 |
5 Aug 2022 | CNY | 2.83 | 2.87 | 2.79 | 2.85 | 2.85 | +0.02 (+0.71%) | 14,094,500 |
4 Aug 2022 | CNY | 2.79 | 2.83 | 2.77 | 2.83 | 2.83 | +0.04 (+1.43%) | 15,420,800 |
3 Aug 2022 | CNY | 2.8 | 2.87 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 18,107,499 |
2 Aug 2022 | CNY | 2.98 | 2.98 | 2.76 | 2.83 | 2.83 | -0.15 (-5.03%) | 29,655,000 |
1 Aug 2022 | CNY | 2.99 | 2.99 | 2.93 | 2.98 | 2.98 | -0.03 (-1.00%) | 20,807,800 |
29 Jul 2022 | CNY | 3 | 3.09 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 26,583,800 |
28 Jul 2022 | CNY | 3.02 | 3.04 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 19,711,300 |
27 Jul 2022 | CNY | 3.03 | 3.03 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 10,226,300 |
26 Jul 2022 | CNY | 3 | 3.03 | 2.98 | 3.03 | 3.03 | +0.03 (+1%) | 12,781,800 |
25 Jul 2022 | CNY | 3.06 | 3.06 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 19,890,500 |
22 Jul 2022 | CNY | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 17,967,100 |
21 Jul 2022 | CNY | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 19,552,800 |
20 Jul 2022 | CNY | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 19,957,035 |
19 Jul 2022 | CNY | 3.12 | 3.12 | 3.03 | 3.07 | 3.07 | -0.03 (-0.97%) | 23,590,600 |
18 Jul 2022 | CNY | 2.98 | 3.11 | 2.97 | 3.1 | 3.1 | +0.12 (+4.03%) | 41,184,428 |
15 Jul 2022 | CNY | 3.09 | 3.1 | 2.98 | 2.98 | 2.98 | -0.18 (-5.70%) | 58,349,300 |
14 Jul 2022 | CNY | 3.29 | 3.29 | 3.13 | 3.16 | 3.16 | -0.12 (-3.66%) | 55,568,900 |
13 Jul 2022 | CNY | 3.16 | 3.31 | 3.11 | 3.28 | 3.28 | +0.05 (+1.55%) | 57,615,380 |