Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 10.3 | 10.53 | 9.8 | 10.02 | 10.02 | +0.45 (+4.70%) | 115,666,044 |
19 Aug 2022 | CNY | 8.57 | 9.57 | 8.48 | 9.57 | 9.57 | +0.87 (+10.00%) | 86,429,243 |
18 Aug 2022 | CNY | 8.82 | 9.6 | 8.5 | 8.7 | 8.7 | -0.12 (-1.36%) | 105,297,706 |
17 Aug 2022 | CNY | 7.7 | 8.82 | 7.62 | 8.82 | 8.82 | +0.8 (+9.98%) | 50,377,313 |
16 Aug 2022 | CNY | 7.43 | 8.02 | 7.29 | 8.02 | 8.02 | +0.73 (+10.01%) | 77,213,786 |
15 Aug 2022 | CNY | 6.63 | 7.29 | 6.57 | 7.29 | 7.29 | +0.66 (+9.95%) | 39,216,303 |
12 Aug 2022 | CNY | 6.58 | 6.66 | 6.54 | 6.63 | 6.63 | +0.04 (+0.61%) | 7,453,800 |
11 Aug 2022 | CNY | 6.5 | 6.68 | 6.48 | 6.59 | 6.59 | +0.12 (+1.85%) | 8,685,700 |
10 Aug 2022 | CNY | 6.42 | 6.48 | 6.37 | 6.47 | 6.47 | +0.03 (+0.47%) | 5,501,200 |
9 Aug 2022 | CNY | 6.45 | 6.54 | 6.42 | 6.44 | 6.44 | -0.03 (-0.46%) | 6,468,038 |
8 Aug 2022 | CNY | 6.38 | 6.48 | 6.3 | 6.47 | 6.47 | +0.09 (+1.41%) | 7,225,201 |
5 Aug 2022 | CNY | 6.39 | 6.43 | 6.24 | 6.38 | 6.38 | -0.01 (-0.16%) | 8,476,401 |
4 Aug 2022 | CNY | 6.24 | 6.43 | 6.24 | 6.39 | 6.39 | +0.18 (+2.90%) | 9,840,101 |
3 Aug 2022 | CNY | 6.34 | 6.51 | 6.17 | 6.21 | 6.21 | -0.13 (-2.05%) | 13,468,401 |
2 Aug 2022 | CNY | 6.81 | 6.85 | 6.25 | 6.34 | 6.34 | -0.58 (-8.38%) | 23,832,669 |
1 Aug 2022 | CNY | 7 | 7.06 | 6.81 | 6.92 | 6.92 | -0.12 (-1.70%) | 16,197,626 |
29 Jul 2022 | CNY | 7.02 | 7.27 | 7 | 7.04 | 7.04 | -0.13 (-1.81%) | 25,138,552 |
28 Jul 2022 | CNY | 7.25 | 7.35 | 7.09 | 7.17 | 7.17 | -0.08 (-1.10%) | 46,806,001 |
27 Jul 2022 | CNY | 6.62 | 7.25 | 6.5 | 7.25 | 7.25 | +0.66 (+10.02%) | 31,810,326 |
26 Jul 2022 | CNY | 6.52 | 6.61 | 6.35 | 6.59 | 6.59 | -0.07 (-1.05%) | 12,865,801 |
25 Jul 2022 | CNY | 7.02 | 7.02 | 6.6 | 6.66 | 6.66 | -0.31 (-4.45%) | 16,623,442 |
22 Jul 2022 | CNY | 6.58 | 7.14 | 6.58 | 6.97 | 6.97 | +0.39 (+5.93%) | 25,807,553 |
21 Jul 2022 | CNY | 6.74 | 6.74 | 6.57 | 6.58 | 6.58 | -0.17 (-2.52%) | 6,658,210 |
20 Jul 2022 | CNY | 6.75 | 6.79 | 6.65 | 6.75 | 6.75 | +0.03 (+0.45%) | 6,973,401 |
19 Jul 2022 | CNY | 6.93 | 6.94 | 6.66 | 6.72 | 6.72 | -0.19 (-2.75%) | 8,834,600 |
18 Jul 2022 | CNY | 6.69 | 6.91 | 6.64 | 6.91 | 6.91 | +0.31 (+4.70%) | 10,258,601 |
15 Jul 2022 | CNY | 6.73 | 6.84 | 6.59 | 6.6 | 6.6 | -0.18 (-2.65%) | 9,369,101 |
14 Jul 2022 | CNY | 6.85 | 6.89 | 6.7 | 6.78 | 6.78 | -0.11 (-1.60%) | 9,865,400 |
13 Jul 2022 | CNY | 6.78 | 6.96 | 6.7 | 6.89 | 6.89 | +0.12 (+1.77%) | 13,531,000 |
12 Jul 2022 | CNY | 6.85 | 7.05 | 6.73 | 6.77 | 6.77 | -0.08 (-1.17%) | 16,940,477 |