Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 5.01 | 5.06 | 4.89 | 5.02 | 5.02 | +0.05 (+1.01%) | 36,342,540 |
11 Aug 2022 | CNY | 4.86 | 5.04 | 4.83 | 4.97 | 4.97 | +0.12 (+2.47%) | 25,731,591 |
10 Aug 2022 | CNY | 4.9 | 5.01 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 20,735,492 |
9 Aug 2022 | CNY | 4.9 | 4.96 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 24,054,000 |
8 Aug 2022 | CNY | 4.88 | 4.95 | 4.8 | 4.9 | 4.9 | +0.02 (+0.41%) | 22,911,800 |
5 Aug 2022 | CNY | 4.74 | 4.94 | 4.72 | 4.88 | 4.88 | +0.14 (+2.95%) | 23,861,100 |
4 Aug 2022 | CNY | 4.61 | 4.74 | 4.57 | 4.74 | 4.74 | +0.16 (+3.49%) | 10,526,232 |
3 Aug 2022 | CNY | 4.76 | 4.79 | 4.54 | 4.58 | 4.58 | -0.16 (-3.38%) | 12,626,500 |
2 Aug 2022 | CNY | 4.8 | 4.81 | 4.66 | 4.74 | 4.74 | -0.05 (-1.04%) | 20,653,993 |
1 Aug 2022 | CNY | 4.75 | 4.84 | 4.71 | 4.79 | 4.79 | +0.05 (+1.05%) | 14,675,435 |
29 Jul 2022 | CNY | 4.73 | 4.83 | 4.67 | 4.74 | 4.74 | +0.01 (+0.21%) | 18,547,768 |
28 Jul 2022 | CNY | 4.74 | 4.75 | 4.64 | 4.73 | 4.73 | +0.01 (+0.21%) | 19,344,620 |
27 Jul 2022 | CNY | 4.71 | 4.73 | 4.64 | 4.72 | 4.72 | +0.02 (+0.43%) | 15,563,948 |
26 Jul 2022 | CNY | 4.54 | 4.77 | 4.51 | 4.7 | 4.7 | +0.16 (+3.52%) | 23,543,300 |
25 Jul 2022 | CNY | 4.59 | 4.63 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 18,708,700 |
22 Jul 2022 | CNY | 4.6 | 4.68 | 4.5 | 4.58 | 4.58 | 0.0 (0.0%) | 24,390,500 |
21 Jul 2022 | CNY | 4.55 | 4.63 | 4.51 | 4.58 | 4.58 | +0.05 (+1.10%) | 16,751,061 |
20 Jul 2022 | CNY | 4.48 | 4.59 | 4.44 | 4.53 | 4.53 | +0.05 (+1.12%) | 13,725,360 |
19 Jul 2022 | CNY | 4.36 | 4.68 | 4.36 | 4.48 | 4.48 | +0.14 (+3.23%) | 24,379,782 |
18 Jul 2022 | CNY | 4.28 | 4.4 | 4.28 | 4.34 | 4.34 | +0.06 (+1.40%) | 19,699,101 |
15 Jul 2022 | CNY | 4.29 | 4.32 | 4.18 | 4.28 | 4.28 | -0.02 (-0.47%) | 13,441,313 |
14 Jul 2022 | CNY | 4.39 | 4.39 | 4.28 | 4.3 | 4.3 | -0.08 (-1.83%) | 9,219,957 |
13 Jul 2022 | CNY | 4.35 | 4.43 | 4.33 | 4.38 | 4.38 | 0.0 (0.0%) | 8,750,200 |
12 Jul 2022 | CNY | 4.47 | 4.5 | 4.35 | 4.38 | 4.38 | -0.09 (-2.01%) | 8,563,471 |
11 Jul 2022 | CNY | 4.54 | 4.58 | 4.46 | 4.47 | 4.47 | -0.06 (-1.32%) | 9,771,891 |
8 Jul 2022 | CNY | 4.5 | 4.54 | 4.49 | 4.53 | 4.53 | +0.04 (+0.89%) | 8,191,071 |
7 Jul 2022 | CNY | 4.47 | 4.56 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 10,353,303 |
6 Jul 2022 | CNY | 4.54 | 4.55 | 4.42 | 4.47 | 4.47 | -0.07 (-1.54%) | 8,934,300 |
5 Jul 2022 | CNY | 4.58 | 4.59 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 6,390,207 |
4 Jul 2022 | CNY | 4.56 | 4.58 | 4.46 | 4.57 | 4.57 | 0.0 (0.0%) | 9,340,398 |