Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 3.96 | 4 | 3.93 | 3.97 | 3.97 | +0.04 (+1.02%) | 11,449,058 |
11 Aug 2022 | CNY | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | +0.07 (+1.81%) | 12,590,048 |
10 Aug 2022 | CNY | 3.87 | 3.89 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 7,534,156 |
9 Aug 2022 | CNY | 3.89 | 3.89 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 7,188,856 |
8 Aug 2022 | CNY | 3.79 | 3.86 | 3.76 | 3.85 | 3.85 | +0.06 (+1.58%) | 8,378,753 |
5 Aug 2022 | CNY | 3.77 | 3.8 | 3.72 | 3.79 | 3.79 | +0.02 (+0.53%) | 7,482,800 |
4 Aug 2022 | CNY | 3.75 | 3.79 | 3.71 | 3.77 | 3.77 | +0.05 (+1.34%) | 9,058,415 |
3 Aug 2022 | CNY | 3.8 | 3.89 | 3.72 | 3.72 | 3.72 | -0.11 (-2.87%) | 12,455,600 |
2 Aug 2022 | CNY | 3.93 | 3.93 | 3.75 | 3.83 | 3.83 | -0.11 (-2.79%) | 18,416,843 |
1 Aug 2022 | CNY | 3.9 | 3.94 | 3.88 | 3.94 | 3.94 | +0.03 (+0.77%) | 9,360,945 |
29 Jul 2022 | CNY | 3.94 | 3.97 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 8,164,340 |
28 Jul 2022 | CNY | 3.92 | 3.95 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 10,342,492 |
27 Jul 2022 | CNY | 3.9 | 3.92 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,287,276 |
26 Jul 2022 | CNY | 3.88 | 3.94 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 7,248,680 |
25 Jul 2022 | CNY | 3.93 | 3.95 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 7,881,900 |
22 Jul 2022 | CNY | 3.93 | 3.96 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 8,704,512 |
21 Jul 2022 | CNY | 3.96 | 3.98 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 9,491,928 |
20 Jul 2022 | CNY | 4.01 | 4.01 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 7,630,600 |
19 Jul 2022 | CNY | 3.94 | 4.04 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 12,472,204 |
18 Jul 2022 | CNY | 3.83 | 3.93 | 3.83 | 3.92 | 3.92 | +0.08 (+2.08%) | 9,164,464 |
15 Jul 2022 | CNY | 3.92 | 3.93 | 3.84 | 3.84 | 3.84 | -0.09 (-2.29%) | 13,982,040 |
14 Jul 2022 | CNY | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 8,321,632 |
13 Jul 2022 | CNY | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | +0.04 (+1.02%) | 9,994,670 |
12 Jul 2022 | CNY | 3.95 | 3.97 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 7,536,101 |
11 Jul 2022 | CNY | 4.01 | 4.01 | 3.89 | 3.93 | 3.93 | -0.08 (-2.00%) | 17,051,300 |
8 Jul 2022 | CNY | 4.06 | 4.08 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 13,950,626 |
7 Jul 2022 | CNY | 4.05 | 4.09 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 12,767,334 |
6 Jul 2022 | CNY | 4.24 | 4.25 | 4.02 | 4.07 | 4.07 | -0.17 (-4.01%) | 30,851,400 |
5 Jul 2022 | CNY | 4.06 | 4.24 | 4.03 | 4.24 | 4.24 | +0.18 (+4.43%) | 44,772,107 |
4 Jul 2022 | CNY | 4.05 | 4.07 | 3.95 | 4.06 | 4.06 | +0.01 (+0.25%) | 15,342,170 |