Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 3.51 | 3.51 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 6,801,963 |
22 Aug 2022 | CNY | 3.5 | 3.52 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 7,792,766 |
19 Aug 2022 | CNY | 3.49 | 3.52 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 8,836,000 |
18 Aug 2022 | CNY | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 6,285,868 |
17 Aug 2022 | CNY | 3.49 | 3.52 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 8,503,678 |
16 Aug 2022 | CNY | 3.5 | 3.51 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 6,475,914 |
15 Aug 2022 | CNY | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 10,878,800 |
12 Aug 2022 | CNY | 3.5 | 3.54 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 9,570,611 |
11 Aug 2022 | CNY | 3.44 | 3.51 | 3.43 | 3.51 | 3.51 | +0.08 (+2.33%) | 16,183,928 |
10 Aug 2022 | CNY | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 3,579,263 |
9 Aug 2022 | CNY | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | -0.02 (-0.58%) | 3,317,517 |
8 Aug 2022 | CNY | 3.44 | 3.47 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,406,066 |
5 Aug 2022 | CNY | 3.42 | 3.44 | 3.39 | 3.44 | 3.44 | +0.03 (+0.88%) | 7,269,727 |
4 Aug 2022 | CNY | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 6,620,710 |
3 Aug 2022 | CNY | 3.41 | 3.45 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 10,218,208 |
2 Aug 2022 | CNY | 3.51 | 3.52 | 3.39 | 3.43 | 3.43 | -0.1 (-2.83%) | 15,789,301 |
1 Aug 2022 | CNY | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 5,334,843 |
29 Jul 2022 | CNY | 3.58 | 3.59 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 5,821,265 |
28 Jul 2022 | CNY | 3.57 | 3.6 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 8,187,654 |
27 Jul 2022 | CNY | 3.55 | 3.57 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 6,129,117 |
26 Jul 2022 | CNY | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 7,073,186 |
25 Jul 2022 | CNY | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 5,951,691 |
22 Jul 2022 | CNY | 3.53 | 3.56 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 5,909,040 |
21 Jul 2022 | CNY | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -0.03 (-0.84%) | 6,168,179 |
20 Jul 2022 | CNY | 3.56 | 3.58 | 3.55 | 3.56 | 3.56 | +0.01 (+0.28%) | 7,187,502 |
19 Jul 2022 | CNY | 3.54 | 3.56 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 8,503,671 |
18 Jul 2022 | CNY | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | +0.07 (+2.02%) | 8,877,543 |
15 Jul 2022 | CNY | 3.52 | 3.53 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 10,681,430 |
14 Jul 2022 | CNY | 3.54 | 3.55 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 10,114,805 |
13 Jul 2022 | CNY | 3.6 | 3.61 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 10,700,359 |