Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 6.49 | 6.53 | 6.45 | 6.5 | 6.5 | -0.02 (-0.31%) | 4,785,233 |
12 Aug 2022 | CNY | 6.5 | 6.53 | 6.44 | 6.52 | 6.52 | +0.02 (+0.31%) | 6,755,521 |
11 Aug 2022 | CNY | 6.4 | 6.53 | 6.39 | 6.5 | 6.5 | +0.12 (+1.88%) | 9,135,788 |
10 Aug 2022 | CNY | 6.4 | 6.43 | 6.36 | 6.38 | 6.38 | -0.03 (-0.47%) | 5,581,413 |
9 Aug 2022 | CNY | 6.39 | 6.43 | 6.34 | 6.41 | 6.41 | +0.01 (+0.16%) | 5,607,300 |
8 Aug 2022 | CNY | 6.32 | 6.4 | 6.27 | 6.4 | 6.4 | +0.03 (+0.47%) | 5,552,216 |
5 Aug 2022 | CNY | 6.26 | 6.37 | 6.26 | 6.37 | 6.37 | +0.06 (+0.95%) | 6,807,790 |
4 Aug 2022 | CNY | 6.23 | 6.32 | 6.12 | 6.31 | 6.31 | +0.08 (+1.28%) | 9,547,500 |
3 Aug 2022 | CNY | 6.23 | 6.4 | 6.18 | 6.23 | 6.23 | -0.02 (-0.32%) | 11,168,032 |
2 Aug 2022 | CNY | 6.55 | 6.56 | 6.15 | 6.25 | 6.25 | -0.44 (-6.58%) | 24,791,181 |
1 Aug 2022 | CNY | 6.69 | 6.8 | 6.6 | 6.69 | 6.69 | 0.0 (0.0%) | 17,546,587 |
29 Jul 2022 | CNY | 6.85 | 6.98 | 6.65 | 6.69 | 6.69 | -0.28 (-4.02%) | 34,129,556 |
28 Jul 2022 | CNY | 6.59 | 7.19 | 6.52 | 6.97 | 6.97 | +0.43 (+6.57%) | 50,469,288 |
27 Jul 2022 | CNY | 6.56 | 6.62 | 6.5 | 6.54 | 6.54 | -0.07 (-1.06%) | 8,554,922 |
26 Jul 2022 | CNY | 6.54 | 6.7 | 6.53 | 6.61 | 6.61 | +0.08 (+1.23%) | 11,123,100 |
25 Jul 2022 | CNY | 6.58 | 6.68 | 6.46 | 6.53 | 6.53 | -0.05 (-0.76%) | 7,568,803 |
22 Jul 2022 | CNY | 6.68 | 6.75 | 6.5 | 6.58 | 6.58 | -0.13 (-1.94%) | 11,666,043 |
21 Jul 2022 | CNY | 6.61 | 6.92 | 6.59 | 6.71 | 6.71 | +0.12 (+1.82%) | 17,218,028 |
20 Jul 2022 | CNY | 6.52 | 6.65 | 6.5 | 6.59 | 6.59 | +0.06 (+0.92%) | 8,910,132 |
19 Jul 2022 | CNY | 6.43 | 6.54 | 6.38 | 6.53 | 6.53 | +0.1 (+1.56%) | 7,038,017 |
18 Jul 2022 | CNY | 6.32 | 6.43 | 6.29 | 6.43 | 6.43 | +0.12 (+1.90%) | 9,660,048 |
15 Jul 2022 | CNY | 6.5 | 6.56 | 6.22 | 6.31 | 6.31 | -0.41 (-6.10%) | 19,052,683 |
14 Jul 2022 | CNY | 6.78 | 6.82 | 6.71 | 6.72 | 6.72 | -0.06 (-0.88%) | 8,610,554 |
13 Jul 2022 | CNY | 6.68 | 6.84 | 6.68 | 6.78 | 6.78 | +0.09 (+1.35%) | 8,112,146 |
12 Jul 2022 | CNY | 6.93 | 6.97 | 6.69 | 6.69 | 6.69 | -0.22 (-3.18%) | 12,029,872 |
11 Jul 2022 | CNY | 7.06 | 7.06 | 6.85 | 6.91 | 6.91 | -0.15 (-2.12%) | 10,054,245 |
8 Jul 2022 | CNY | 6.96 | 7.08 | 6.92 | 7.06 | 7.06 | +0.1 (+1.44%) | 12,356,104 |
7 Jul 2022 | CNY | 6.86 | 6.98 | 6.82 | 6.96 | 6.96 | +0.07 (+1.02%) | 12,991,842 |
6 Jul 2022 | CNY | 7.2 | 7.23 | 6.82 | 6.89 | 6.89 | -0.37 (-5.10%) | 26,358,343 |
5 Jul 2022 | CNY | 7.4 | 7.42 | 7.18 | 7.26 | 7.26 | -0.16 (-2.16%) | 20,720,510 |