Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 8.85 | 8.95 | 8.76 | 8.95 | 8.95 | +0.06 (+0.67%) | 13,536,621 |
19 Aug 2022 | CNY | 9.07 | 9.07 | 8.87 | 8.89 | 8.89 | -0.16 (-1.77%) | 19,762,838 |
18 Aug 2022 | CNY | 9.03 | 9.11 | 9.01 | 9.05 | 9.05 | -0.01 (-0.11%) | 13,705,272 |
17 Aug 2022 | CNY | 9.11 | 9.12 | 9.02 | 9.06 | 9.06 | -0.03 (-0.33%) | 14,637,973 |
16 Aug 2022 | CNY | 9.13 | 9.16 | 9.07 | 9.09 | 9.09 | -0.02 (-0.22%) | 13,123,500 |
15 Aug 2022 | CNY | 9.16 | 9.19 | 9.09 | 9.11 | 9.11 | -0.05 (-0.55%) | 14,172,540 |
12 Aug 2022 | CNY | 9.23 | 9.27 | 9.15 | 9.16 | 9.16 | -0.09 (-0.97%) | 15,145,702 |
11 Aug 2022 | CNY | 9.24 | 9.29 | 9.19 | 9.25 | 9.25 | +0.02 (+0.22%) | 16,423,200 |
10 Aug 2022 | CNY | 9.22 | 9.32 | 9.18 | 9.23 | 9.23 | 0.0 (0.0%) | 18,866,965 |
9 Aug 2022 | CNY | 9.2 | 9.25 | 9.06 | 9.23 | 9.23 | +0.05 (+0.54%) | 20,745,729 |
8 Aug 2022 | CNY | 9.05 | 9.22 | 9.03 | 9.18 | 9.18 | +0.12 (+1.32%) | 24,313,487 |
5 Aug 2022 | CNY | 9.01 | 9.09 | 8.88 | 9.06 | 9.06 | +0.01 (+0.11%) | 23,391,299 |
4 Aug 2022 | CNY | 9.24 | 9.24 | 8.95 | 9.05 | 9.05 | -0.23 (-2.48%) | 32,922,400 |
3 Aug 2022 | CNY | 9 | 9.45 | 8.86 | 9.28 | 9.28 | +0.24 (+2.65%) | 53,276,486 |
2 Aug 2022 | CNY | 9.16 | 9.32 | 8.89 | 9.04 | 9.04 | -0.05 (-0.55%) | 29,249,205 |
1 Aug 2022 | CNY | 9.17 | 9.19 | 9.03 | 9.09 | 9.09 | -0.03 (-0.33%) | 11,246,153 |
29 Jul 2022 | CNY | 9.2 | 9.21 | 9.03 | 9.12 | 9.12 | -0.08 (-0.87%) | 14,776,423 |
28 Jul 2022 | CNY | 9.19 | 9.25 | 9.13 | 9.2 | 9.2 | +0.06 (+0.66%) | 13,594,132 |
27 Jul 2022 | CNY | 9.1 | 9.23 | 9.1 | 9.14 | 9.14 | -0.01 (-0.11%) | 11,984,379 |
26 Jul 2022 | CNY | 9.13 | 9.18 | 9.07 | 9.15 | 9.15 | +0.03 (+0.33%) | 10,843,140 |
25 Jul 2022 | CNY | 9.11 | 9.28 | 9.1 | 9.12 | 9.12 | +0.01 (+0.11%) | 21,132,706 |
22 Jul 2022 | CNY | 9.17 | 9.21 | 9.03 | 9.11 | 9.11 | -0.06 (-0.65%) | 18,468,687 |
21 Jul 2022 | CNY | 9.09 | 9.23 | 9.02 | 9.17 | 9.17 | +0.09 (+0.99%) | 30,131,137 |
20 Jul 2022 | CNY | 8.85 | 9.1 | 8.83 | 9.08 | 9.08 | +0.24 (+2.71%) | 26,938,675 |
19 Jul 2022 | CNY | 8.85 | 8.85 | 8.7 | 8.84 | 8.84 | +0.01 (+0.11%) | 15,348,901 |
18 Jul 2022 | CNY | 8.68 | 8.85 | 8.65 | 8.83 | 8.83 | +0.18 (+2.08%) | 12,448,424 |
15 Jul 2022 | CNY | 8.71 | 8.83 | 8.65 | 8.65 | 8.65 | -0.09 (-1.03%) | 12,218,851 |
14 Jul 2022 | CNY | 8.71 | 8.81 | 8.71 | 8.74 | 8.74 | +0.01 (+0.11%) | 11,776,653 |
13 Jul 2022 | CNY | 8.72 | 8.78 | 8.67 | 8.73 | 8.73 | +0.02 (+0.23%) | 9,951,543 |
12 Jul 2022 | CNY | 8.79 | 8.86 | 8.71 | 8.71 | 8.71 | -0.08 (-0.91%) | 10,396,060 |