Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 5.08 | 5.13 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 2,126,000 |
12 Aug 2022 | CNY | 5.18 | 5.22 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 2,600,694 |
11 Aug 2022 | CNY | 5.17 | 5.21 | 5.11 | 5.18 | 5.18 | +0.04 (+0.78%) | 4,797,900 |
10 Aug 2022 | CNY | 4.95 | 5.14 | 4.9 | 5.14 | 5.14 | +0.2 (+4.05%) | 4,091,500 |
9 Aug 2022 | CNY | 4.96 | 4.98 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 2,231,100 |
8 Aug 2022 | CNY | 4.99 | 5.01 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 2,375,500 |
5 Aug 2022 | CNY | 5.02 | 5.02 | 4.9 | 4.95 | 4.95 | -0.04 (-0.80%) | 2,770,900 |
4 Aug 2022 | CNY | 4.89 | 5 | 4.82 | 4.99 | 4.99 | +0.14 (+2.89%) | 3,060,000 |
3 Aug 2022 | CNY | 4.91 | 5.04 | 4.81 | 4.85 | 4.85 | -0.02 (-0.41%) | 3,432,800 |
2 Aug 2022 | CNY | 5.12 | 5.14 | 4.82 | 4.87 | 4.87 | -0.31 (-5.98%) | 4,566,061 |
1 Aug 2022 | CNY | 5.15 | 5.3 | 5.14 | 5.18 | 5.18 | -0.03 (-0.58%) | 2,305,700 |
29 Jul 2022 | CNY | 5.32 | 5.33 | 5.19 | 5.21 | 5.21 | -0.1 (-1.88%) | 3,382,000 |
28 Jul 2022 | CNY | 5.27 | 5.35 | 5.24 | 5.31 | 5.31 | +0.06 (+1.14%) | 4,016,034 |
27 Jul 2022 | CNY | 5.25 | 5.26 | 5.19 | 5.25 | 5.25 | +0.05 (+0.96%) | 3,581,930 |
26 Jul 2022 | CNY | 5.26 | 5.3 | 5.17 | 5.2 | 5.2 | -0.01 (-0.19%) | 4,323,434 |
25 Jul 2022 | CNY | 5.3 | 5.36 | 5.18 | 5.21 | 5.21 | -0.11 (-2.07%) | 6,424,801 |
22 Jul 2022 | CNY | 5.22 | 5.45 | 5.2 | 5.32 | 5.32 | +0.02 (+0.38%) | 11,216,747 |
21 Jul 2022 | CNY | 5.57 | 5.6 | 5.23 | 5.3 | 5.3 | -0.2 (-3.64%) | 19,585,799 |
20 Jul 2022 | CNY | 5.1 | 5.5 | 5.02 | 5.5 | 5.5 | +0.5 (+10%) | 9,332,010 |
19 Jul 2022 | CNY | 4.89 | 5.04 | 4.88 | 5 | 5 | +0.12 (+2.46%) | 4,484,624 |
18 Jul 2022 | CNY | 4.66 | 4.91 | 4.66 | 4.88 | 4.88 | +0.21 (+4.50%) | 3,158,000 |
15 Jul 2022 | CNY | 4.82 | 4.82 | 4.65 | 4.67 | 4.67 | -0.15 (-3.11%) | 3,006,000 |
14 Jul 2022 | CNY | 4.86 | 4.89 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 2,575,600 |
13 Jul 2022 | CNY | 4.78 | 4.88 | 4.72 | 4.88 | 4.88 | +0.1 (+2.09%) | 2,380,001 |
12 Jul 2022 | CNY | 4.85 | 4.86 | 4.71 | 4.78 | 4.78 | -0.12 (-2.45%) | 4,586,701 |
11 Jul 2022 | CNY | 4.86 | 4.91 | 4.79 | 4.9 | 4.9 | +0.02 (+0.41%) | 2,789,800 |
8 Jul 2022 | CNY | 4.85 | 4.94 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 2,484,201 |
7 Jul 2022 | CNY | 5 | 5 | 4.84 | 4.88 | 4.88 | -0.01 (-0.20%) | 2,256,800 |
6 Jul 2022 | CNY | 4.91 | 4.96 | 4.84 | 4.89 | 4.89 | -0.04 (-0.81%) | 3,183,300 |
5 Jul 2022 | CNY | 5.01 | 5.12 | 4.91 | 4.93 | 4.93 | -0.12 (-2.38%) | 4,237,082 |