Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | CNY | 2.65 | 2.65 | 2.53 | 2.56 | 2.56 | -0.09 (-3.40%) | 19,754,568 |
1 Aug 2022 | CNY | 2.7 | 2.71 | 2.64 | 2.65 | 2.65 | -0.05 (-1.85%) | 13,200,472 |
29 Jul 2022 | CNY | 2.75 | 2.77 | 2.69 | 2.7 | 2.7 | -0.06 (-2.17%) | 19,605,009 |
28 Jul 2022 | CNY | 2.73 | 2.78 | 2.69 | 2.76 | 2.76 | +0.02 (+0.73%) | 25,235,683 |
27 Jul 2022 | CNY | 2.72 | 2.81 | 2.68 | 2.74 | 2.74 | -0.03 (-1.08%) | 32,731,123 |
26 Jul 2022 | CNY | 2.63 | 2.82 | 2.6 | 2.77 | 2.77 | +0.16 (+6.13%) | 43,693,848 |
25 Jul 2022 | CNY | 2.61 | 2.66 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 11,926,100 |
22 Jul 2022 | CNY | 2.63 | 2.64 | 2.59 | 2.61 | 2.61 | -0.02 (-0.76%) | 13,446,891 |
21 Jul 2022 | CNY | 2.65 | 2.66 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 9,261,703 |
20 Jul 2022 | CNY | 2.66 | 2.67 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 8,804,974 |
19 Jul 2022 | CNY | 2.66 | 2.68 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 12,026,360 |
18 Jul 2022 | CNY | 2.58 | 2.67 | 2.56 | 2.65 | 2.65 | +0.06 (+2.32%) | 15,511,127 |
15 Jul 2022 | CNY | 2.71 | 2.72 | 2.57 | 2.59 | 2.59 | -0.14 (-5.13%) | 25,217,473 |
14 Jul 2022 | CNY | 2.79 | 2.8 | 2.73 | 2.73 | 2.73 | -0.07 (-2.50%) | 15,688,560 |
13 Jul 2022 | CNY | 2.75 | 2.81 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 13,846,183 |
12 Jul 2022 | CNY | 2.75 | 2.78 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 13,439,526 |
11 Jul 2022 | CNY | 2.81 | 2.81 | 2.74 | 2.75 | 2.75 | -0.06 (-2.14%) | 16,402,977 |
8 Jul 2022 | CNY | 2.8 | 2.83 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 11,764,069 |
7 Jul 2022 | CNY | 2.79 | 2.82 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 13,267,875 |
6 Jul 2022 | CNY | 2.85 | 2.87 | 2.78 | 2.79 | 2.79 | -0.07 (-2.45%) | 26,019,691 |
5 Jul 2022 | CNY | 2.88 | 2.9 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 18,938,144 |
4 Jul 2022 | CNY | 2.95 | 2.96 | 2.87 | 2.9 | 2.9 | -0.05 (-1.69%) | 28,056,174 |
1 Jul 2022 | CNY | 2.97 | 3 | 2.95 | 2.95 | 2.95 | -0.03 (-1.01%) | 14,589,538 |
30 Jun 2022 | CNY | 3 | 3.01 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 19,372,429 |
29 Jun 2022 | CNY | 2.95 | 3.01 | 2.94 | 2.99 | 2.99 | +0.04 (+1.36%) | 35,957,927 |
28 Jun 2022 | CNY | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 11,422,212 |
27 Jun 2022 | CNY | 2.95 | 2.97 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 13,416,492 |
24 Jun 2022 | CNY | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 11,161,300 |
23 Jun 2022 | CNY | 2.94 | 2.96 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 10,189,789 |
22 Jun 2022 | CNY | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 12,025,514 |