Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 5.69 | 5.98 | 5.69 | 5.78 | 5.78 | +0.07 (+1.23%) | 13,417,301 |
11 Aug 2022 | CNY | 5.6 | 5.73 | 5.6 | 5.71 | 5.71 | +0.1 (+1.78%) | 5,069,102 |
10 Aug 2022 | CNY | 5.57 | 5.62 | 5.5 | 5.61 | 5.61 | +0.05 (+0.90%) | 4,096,000 |
9 Aug 2022 | CNY | 5.6 | 5.67 | 5.5 | 5.56 | 5.56 | -0.06 (-1.07%) | 3,969,501 |
8 Aug 2022 | CNY | 5.52 | 5.63 | 5.48 | 5.62 | 5.62 | +0.03 (+0.54%) | 3,839,500 |
5 Aug 2022 | CNY | 5.6 | 5.64 | 5.47 | 5.59 | 5.59 | -0.03 (-0.53%) | 5,239,000 |
4 Aug 2022 | CNY | 5.58 | 5.66 | 5.5 | 5.62 | 5.62 | +0.12 (+2.18%) | 4,433,001 |
3 Aug 2022 | CNY | 5.58 | 5.75 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 7,258,009 |
2 Aug 2022 | CNY | 5.74 | 5.75 | 5.46 | 5.53 | 5.53 | -0.25 (-4.33%) | 6,913,401 |
1 Aug 2022 | CNY | 5.71 | 5.79 | 5.64 | 5.78 | 5.78 | +0.07 (+1.23%) | 6,080,800 |
29 Jul 2022 | CNY | 5.7 | 5.77 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 6,293,901 |
28 Jul 2022 | CNY | 5.63 | 5.71 | 5.58 | 5.69 | 5.69 | +0.08 (+1.43%) | 6,305,302 |
27 Jul 2022 | CNY | 5.53 | 5.68 | 5.5 | 5.61 | 5.61 | +0.03 (+0.54%) | 4,414,000 |
26 Jul 2022 | CNY | 5.6 | 5.61 | 5.47 | 5.58 | 5.58 | 0.0 (0.0%) | 4,576,000 |
25 Jul 2022 | CNY | 5.68 | 5.76 | 5.56 | 5.58 | 5.58 | -0.14 (-2.45%) | 6,347,500 |
22 Jul 2022 | CNY | 5.72 | 5.8 | 5.65 | 5.72 | 5.72 | +0.03 (+0.53%) | 6,958,976 |
21 Jul 2022 | CNY | 5.7 | 5.84 | 5.63 | 5.69 | 5.69 | -0.07 (-1.22%) | 11,529,134 |
20 Jul 2022 | CNY | 5.66 | 5.92 | 5.61 | 5.76 | 5.76 | +0.07 (+1.23%) | 20,303,870 |
19 Jul 2022 | CNY | 5.5 | 5.73 | 5.45 | 5.69 | 5.69 | +0.19 (+3.45%) | 12,202,200 |
18 Jul 2022 | CNY | 5.33 | 5.51 | 5.32 | 5.5 | 5.5 | +0.19 (+3.58%) | 4,533,941 |
15 Jul 2022 | CNY | 5.47 | 5.47 | 5.31 | 5.31 | 5.31 | -0.13 (-2.39%) | 4,143,101 |
14 Jul 2022 | CNY | 5.44 | 5.5 | 5.39 | 5.44 | 5.44 | -0.01 (-0.18%) | 3,429,810 |
13 Jul 2022 | CNY | 5.19 | 5.46 | 5.18 | 5.45 | 5.45 | +0.27 (+5.21%) | 6,498,300 |
12 Jul 2022 | CNY | 5.27 | 5.29 | 5.18 | 5.18 | 5.18 | -0.09 (-1.71%) | 2,247,600 |
11 Jul 2022 | CNY | 5.33 | 5.33 | 5.22 | 5.27 | 5.27 | -0.06 (-1.13%) | 3,077,700 |
8 Jul 2022 | CNY | 5.35 | 5.38 | 5.28 | 5.33 | 5.33 | +0.01 (+0.19%) | 2,522,500 |
7 Jul 2022 | CNY | 5.27 | 5.34 | 5.22 | 5.32 | 5.32 | +0.05 (+0.95%) | 3,123,700 |
6 Jul 2022 | CNY | 5.24 | 5.3 | 5.17 | 5.27 | 5.27 | -0.02 (-0.38%) | 5,247,701 |
5 Jul 2022 | CNY | 5.36 | 5.43 | 5.22 | 5.29 | 5.29 | -0.11 (-2.04%) | 3,865,000 |
4 Jul 2022 | CNY | 5.38 | 5.47 | 5.36 | 5.4 | 5.4 | 0.0 (0.0%) | 3,268,100 |