Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 5.3 | 5.41 | 5.27 | 5.34 | 5.34 | +0.04 (+0.75%) | 8,326,906 |
11 Aug 2022 | CNY | 5.3 | 5.32 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 5,958,936 |
10 Aug 2022 | CNY | 5.18 | 5.3 | 5.17 | 5.3 | 5.3 | +0.11 (+2.12%) | 7,267,930 |
9 Aug 2022 | CNY | 5.21 | 5.24 | 5.14 | 5.19 | 5.19 | -0.03 (-0.57%) | 5,170,530 |
8 Aug 2022 | CNY | 5.1 | 5.25 | 5.09 | 5.22 | 5.22 | +0.11 (+2.15%) | 8,779,516 |
5 Aug 2022 | CNY | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | +0.09 (+1.79%) | 4,636,500 |
4 Aug 2022 | CNY | 5 | 5.07 | 4.95 | 5.02 | 5.02 | +0.04 (+0.80%) | 4,121,199 |
3 Aug 2022 | CNY | 4.98 | 5.08 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 8,075,321 |
2 Aug 2022 | CNY | 5.17 | 5.22 | 4.94 | 4.98 | 4.98 | -0.21 (-4.05%) | 15,518,323 |
1 Aug 2022 | CNY | 5.27 | 5.27 | 5.16 | 5.19 | 5.19 | -0.08 (-1.52%) | 8,257,985 |
29 Jul 2022 | CNY | 5.25 | 5.29 | 5.2 | 5.27 | 5.27 | +0.02 (+0.38%) | 6,250,518 |
28 Jul 2022 | CNY | 5.22 | 5.25 | 5.19 | 5.25 | 5.25 | +0.06 (+1.16%) | 5,061,856 |
27 Jul 2022 | CNY | 5.2 | 5.22 | 5.17 | 5.19 | 5.19 | -0.03 (-0.57%) | 4,492,432 |
26 Jul 2022 | CNY | 5.19 | 5.22 | 5.14 | 5.22 | 5.22 | +0.02 (+0.38%) | 3,787,468 |
25 Jul 2022 | CNY | 5.3 | 5.3 | 5.18 | 5.2 | 5.2 | -0.08 (-1.52%) | 5,379,362 |
22 Jul 2022 | CNY | 5.23 | 5.28 | 5.22 | 5.28 | 5.28 | +0.05 (+0.96%) | 6,079,201 |
21 Jul 2022 | CNY | 5.23 | 5.27 | 5.18 | 5.23 | 5.23 | 0.0 (0.0%) | 6,476,765 |
20 Jul 2022 | CNY | 5.24 | 5.27 | 5.2 | 5.23 | 5.23 | -0.02 (-0.38%) | 5,455,785 |
19 Jul 2022 | CNY | 5.28 | 5.28 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 6,950,236 |
18 Jul 2022 | CNY | 5.12 | 5.27 | 5.12 | 5.25 | 5.25 | +0.14 (+2.74%) | 9,079,555 |
15 Jul 2022 | CNY | 5.2 | 5.22 | 5.11 | 5.11 | 5.11 | -0.06 (-1.16%) | 6,386,364 |
14 Jul 2022 | CNY | 5.19 | 5.29 | 5.15 | 5.17 | 5.17 | -0.11 (-2.08%) | 7,780,635 |
13 Jul 2022 | CNY | 5.21 | 5.33 | 5.17 | 5.28 | 5.28 | +0.09 (+1.73%) | 6,688,950 |
12 Jul 2022 | CNY | 5.26 | 5.27 | 5.16 | 5.19 | 5.19 | -0.07 (-1.33%) | 5,158,865 |
11 Jul 2022 | CNY | 5.33 | 5.33 | 5.22 | 5.26 | 5.26 | -0.07 (-1.31%) | 6,987,494 |
8 Jul 2022 | CNY | 5.35 | 5.37 | 5.29 | 5.33 | 5.33 | 0.0 (0.0%) | 5,630,094 |
7 Jul 2022 | CNY | 5.36 | 5.41 | 5.31 | 5.33 | 5.33 | -0.04 (-0.74%) | 8,979,449 |
6 Jul 2022 | CNY | 5.41 | 5.41 | 5.28 | 5.37 | 5.37 | +0.01 (+0.19%) | 8,648,496 |
5 Jul 2022 | CNY | 5.27 | 5.4 | 5.27 | 5.36 | 5.36 | +0.11 (+2.10%) | 11,956,683 |
4 Jul 2022 | CNY | 5.28 | 5.35 | 5.24 | 5.25 | 5.25 | -0.03 (-0.57%) | 7,575,258 |