Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 6 | 6.26 | 5.93 | 6.17 | 6.17 | +0.13 (+2.15%) | 33,732,643 |
22 Aug 2022 | CNY | 6.18 | 6.37 | 5.97 | 6.04 | 6.04 | -0.08 (-1.31%) | 39,961,961 |
19 Aug 2022 | CNY | 6.01 | 6.24 | 5.93 | 6.12 | 6.12 | +0.15 (+2.51%) | 49,416,847 |
18 Aug 2022 | CNY | 5.89 | 6.02 | 5.85 | 5.97 | 5.97 | +0.07 (+1.19%) | 31,757,771 |
17 Aug 2022 | CNY | 5.85 | 5.92 | 5.8 | 5.9 | 5.9 | +0.07 (+1.20%) | 20,993,148 |
16 Aug 2022 | CNY | 5.64 | 6 | 5.63 | 5.83 | 5.83 | +0.22 (+3.92%) | 36,522,559 |
15 Aug 2022 | CNY | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | +0.06 (+1.08%) | 16,943,080 |
12 Aug 2022 | CNY | 5.56 | 5.73 | 5.53 | 5.55 | 5.55 | -0.05 (-0.89%) | 19,252,937 |
11 Aug 2022 | CNY | 5.53 | 5.67 | 5.46 | 5.6 | 5.6 | +0.09 (+1.63%) | 24,447,342 |
10 Aug 2022 | CNY | 5.58 | 5.59 | 5.49 | 5.51 | 5.51 | -0.09 (-1.61%) | 18,717,000 |
9 Aug 2022 | CNY | 5.66 | 5.71 | 5.53 | 5.6 | 5.6 | -0.06 (-1.06%) | 18,939,691 |
8 Aug 2022 | CNY | 5.61 | 5.71 | 5.48 | 5.66 | 5.66 | +0.04 (+0.71%) | 15,358,524 |
5 Aug 2022 | CNY | 5.58 | 5.77 | 5.5 | 5.62 | 5.62 | +0.04 (+0.72%) | 22,803,220 |
4 Aug 2022 | CNY | 5.47 | 5.69 | 5.46 | 5.58 | 5.58 | +0.1 (+1.82%) | 17,326,935 |
3 Aug 2022 | CNY | 5.72 | 5.83 | 5.44 | 5.48 | 5.48 | -0.17 (-3.01%) | 28,386,748 |
2 Aug 2022 | CNY | 5.83 | 5.84 | 5.58 | 5.65 | 5.65 | -0.25 (-4.24%) | 27,571,182 |
1 Aug 2022 | CNY | 6 | 6 | 5.76 | 5.9 | 5.9 | -0.1 (-1.67%) | 32,530,451 |
29 Jul 2022 | CNY | 5.72 | 6.01 | 5.71 | 6 | 6 | +0.27 (+4.71%) | 38,106,537 |
28 Jul 2022 | CNY | 5.73 | 5.86 | 5.71 | 5.73 | 5.73 | -0.02 (-0.35%) | 14,528,511 |
27 Jul 2022 | CNY | 5.65 | 5.75 | 5.6 | 5.75 | 5.75 | +0.07 (+1.23%) | 15,942,725 |
26 Jul 2022 | CNY | 5.58 | 5.71 | 5.48 | 5.68 | 5.68 | +0.12 (+2.16%) | 20,275,027 |
25 Jul 2022 | CNY | 5.82 | 5.82 | 5.53 | 5.56 | 5.56 | -0.26 (-4.47%) | 25,479,693 |
22 Jul 2022 | CNY | 5.75 | 5.92 | 5.73 | 5.82 | 5.82 | +0.01 (+0.17%) | 21,085,240 |
21 Jul 2022 | CNY | 5.87 | 5.93 | 5.79 | 5.81 | 5.81 | -0.11 (-1.86%) | 26,788,534 |
20 Jul 2022 | CNY | 5.97 | 6.04 | 5.73 | 5.92 | 5.92 | +0.02 (+0.34%) | 39,045,842 |
19 Jul 2022 | CNY | 5.64 | 6.08 | 5.62 | 5.9 | 5.9 | +0.24 (+4.24%) | 54,465,267 |
18 Jul 2022 | CNY | 5.65 | 5.68 | 5.52 | 5.66 | 5.66 | +0.08 (+1.43%) | 28,877,720 |
15 Jul 2022 | CNY | 5.58 | 5.75 | 5.48 | 5.58 | 5.58 | +0.09 (+1.64%) | 41,940,360 |
14 Jul 2022 | CNY | 5.34 | 5.63 | 5.33 | 5.49 | 5.49 | +0.13 (+2.43%) | 29,215,718 |
13 Jul 2022 | CNY | 5.18 | 5.37 | 5.17 | 5.36 | 5.36 | +0.17 (+3.28%) | 15,713,060 |