Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 7.25 | 7.27 | 7.22 | 7.26 | 7.26 | -0.01 (-0.14%) | 654,182 |
22 Aug 2022 | CNY | 7.19 | 7.3 | 7.18 | 7.27 | 7.27 | +0.04 (+0.55%) | 578,500 |
19 Aug 2022 | CNY | 7.33 | 7.36 | 7.22 | 7.23 | 7.23 | -0.09 (-1.23%) | 773,900 |
18 Aug 2022 | CNY | 7.31 | 7.39 | 7.31 | 7.32 | 7.32 | -0.08 (-1.08%) | 793,100 |
17 Aug 2022 | CNY | 7.38 | 7.47 | 7.29 | 7.4 | 7.4 | +0.02 (+0.27%) | 794,800 |
16 Aug 2022 | CNY | 7.3 | 7.38 | 7.23 | 7.38 | 7.38 | +0.13 (+1.79%) | 1,324,251 |
15 Aug 2022 | CNY | 7.37 | 7.37 | 7.14 | 7.25 | 7.25 | -0.12 (-1.63%) | 1,437,400 |
12 Aug 2022 | CNY | 7.3 | 7.4 | 7.28 | 7.37 | 7.37 | +0.01 (+0.14%) | 918,200 |
11 Aug 2022 | CNY | 7.15 | 7.38 | 7.14 | 7.36 | 7.36 | +0.23 (+3.23%) | 1,755,800 |
10 Aug 2022 | CNY | 7.19 | 7.19 | 7.09 | 7.13 | 7.13 | -0.01 (-0.14%) | 603,699 |
9 Aug 2022 | CNY | 7.1 | 7.15 | 7.04 | 7.14 | 7.14 | +0.04 (+0.56%) | 790,100 |
8 Aug 2022 | CNY | 7.09 | 7.13 | 7.03 | 7.1 | 7.1 | 0.0 (0.0%) | 660,800 |
5 Aug 2022 | CNY | 6.99 | 7.13 | 6.99 | 7.1 | 7.1 | +0.11 (+1.57%) | 613,801 |
4 Aug 2022 | CNY | 6.94 | 7.04 | 6.9 | 6.99 | 6.99 | +0.05 (+0.72%) | 692,900 |
3 Aug 2022 | CNY | 7.05 | 7.23 | 6.86 | 6.94 | 6.94 | -0.11 (-1.56%) | 1,214,363 |
2 Aug 2022 | CNY | 7.35 | 7.37 | 7 | 7.05 | 7.05 | -0.35 (-4.73%) | 1,408,700 |
1 Aug 2022 | CNY | 7.38 | 7.44 | 7.31 | 7.4 | 7.4 | +0.02 (+0.27%) | 748,000 |
29 Jul 2022 | CNY | 7.51 | 7.54 | 7.38 | 7.38 | 7.38 | -0.13 (-1.73%) | 1,044,701 |
28 Jul 2022 | CNY | 7.54 | 7.6 | 7.5 | 7.51 | 7.51 | -0.03 (-0.40%) | 800,702 |
27 Jul 2022 | CNY | 7.6 | 7.66 | 7.51 | 7.54 | 7.54 | -0.08 (-1.05%) | 917,801 |
26 Jul 2022 | CNY | 7.56 | 7.71 | 7.48 | 7.62 | 7.62 | +0.08 (+1.06%) | 1,107,100 |
25 Jul 2022 | CNY | 7.64 | 7.75 | 7.52 | 7.54 | 7.54 | -0.1 (-1.31%) | 1,001,124 |
22 Jul 2022 | CNY | 7.67 | 7.73 | 7.55 | 7.64 | 7.64 | -0.04 (-0.52%) | 1,046,900 |
21 Jul 2022 | CNY | 7.81 | 7.83 | 7.67 | 7.68 | 7.68 | -0.13 (-1.66%) | 1,257,800 |
20 Jul 2022 | CNY | 7.87 | 7.92 | 7.8 | 7.81 | 7.81 | -0.06 (-0.76%) | 1,132,133 |
19 Jul 2022 | CNY | 7.76 | 7.92 | 7.72 | 7.87 | 7.87 | +0.1 (+1.29%) | 1,470,725 |
18 Jul 2022 | CNY | 7.71 | 7.84 | 7.66 | 7.77 | 7.77 | +0.07 (+0.91%) | 1,356,523 |
15 Jul 2022 | CNY | 7.77 | 8.06 | 7.7 | 7.7 | 7.7 | -0.16 (-2.04%) | 2,463,346 |
14 Jul 2022 | CNY | 7.93 | 8.1 | 7.8 | 7.86 | 7.86 | +0.01 (+0.13%) | 2,651,301 |
13 Jul 2022 | CNY | 7.98 | 8.04 | 7.79 | 7.85 | 7.85 | -0.12 (-1.51%) | 2,586,910 |