Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 5.3 | 5.36 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 5,200,361 |
22 Aug 2022 | CNY | 5.29 | 5.31 | 5.25 | 5.3 | 5.3 | -0.02 (-0.38%) | 6,753,957 |
19 Aug 2022 | CNY | 5.37 | 5.41 | 5.31 | 5.32 | 5.32 | -0.04 (-0.75%) | 8,523,900 |
18 Aug 2022 | CNY | 5.39 | 5.41 | 5.33 | 5.36 | 5.36 | -0.04 (-0.74%) | 7,901,500 |
17 Aug 2022 | CNY | 5.45 | 5.45 | 5.36 | 5.4 | 5.4 | -0.03 (-0.55%) | 7,778,400 |
16 Aug 2022 | CNY | 5.42 | 5.49 | 5.37 | 5.43 | 5.43 | +0.03 (+0.56%) | 10,697,700 |
15 Aug 2022 | CNY | 5.35 | 5.45 | 5.32 | 5.4 | 5.4 | 0.0 (0.0%) | 9,493,314 |
12 Aug 2022 | CNY | 5.39 | 5.51 | 5.33 | 5.4 | 5.4 | +0.04 (+0.75%) | 14,499,511 |
11 Aug 2022 | CNY | 5.21 | 5.38 | 5.2 | 5.36 | 5.36 | +0.16 (+3.08%) | 18,983,146 |
10 Aug 2022 | CNY | 5.11 | 5.24 | 5.08 | 5.2 | 5.2 | +0.09 (+1.76%) | 13,683,500 |
9 Aug 2022 | CNY | 5.15 | 5.2 | 5.09 | 5.11 | 5.11 | -0.06 (-1.16%) | 6,921,510 |
8 Aug 2022 | CNY | 5.13 | 5.18 | 5.08 | 5.17 | 5.17 | +0.03 (+0.58%) | 9,390,137 |
5 Aug 2022 | CNY | 5.12 | 5.14 | 5.04 | 5.14 | 5.14 | +0.05 (+0.98%) | 8,030,231 |
4 Aug 2022 | CNY | 5.06 | 5.11 | 4.98 | 5.09 | 5.09 | +0.05 (+0.99%) | 9,150,700 |
3 Aug 2022 | CNY | 5.15 | 5.3 | 5 | 5.04 | 5.04 | -0.09 (-1.75%) | 15,614,001 |
2 Aug 2022 | CNY | 5.34 | 5.38 | 5.07 | 5.13 | 5.13 | -0.26 (-4.82%) | 16,406,524 |
1 Aug 2022 | CNY | 5.39 | 5.43 | 5.33 | 5.39 | 5.39 | 0.0 (0.0%) | 7,699,051 |
29 Jul 2022 | CNY | 5.4 | 5.52 | 5.37 | 5.39 | 5.39 | -0.01 (-0.19%) | 12,232,001 |
28 Jul 2022 | CNY | 5.44 | 5.48 | 5.39 | 5.4 | 5.4 | -0.03 (-0.55%) | 10,688,300 |
27 Jul 2022 | CNY | 5.28 | 5.48 | 5.28 | 5.43 | 5.43 | +0.13 (+2.45%) | 13,722,801 |
26 Jul 2022 | CNY | 5.27 | 5.31 | 5.2 | 5.3 | 5.3 | +0.04 (+0.76%) | 6,424,008 |
25 Jul 2022 | CNY | 5.34 | 5.38 | 5.22 | 5.26 | 5.26 | -0.08 (-1.50%) | 7,432,300 |
22 Jul 2022 | CNY | 5.31 | 5.39 | 5.25 | 5.34 | 5.34 | +0.05 (+0.95%) | 9,829,401 |
21 Jul 2022 | CNY | 5.34 | 5.39 | 5.28 | 5.29 | 5.29 | -0.07 (-1.31%) | 8,180,052 |
20 Jul 2022 | CNY | 5.39 | 5.4 | 5.28 | 5.36 | 5.36 | +0.01 (+0.19%) | 9,716,449 |
19 Jul 2022 | CNY | 5.29 | 5.39 | 5.28 | 5.35 | 5.35 | +0.07 (+1.33%) | 12,773,954 |
18 Jul 2022 | CNY | 5.11 | 5.29 | 5.07 | 5.28 | 5.28 | +0.17 (+3.33%) | 12,536,000 |
15 Jul 2022 | CNY | 5.3 | 5.33 | 5.1 | 5.11 | 5.11 | -0.2 (-3.77%) | 13,185,900 |
14 Jul 2022 | CNY | 5.32 | 5.34 | 5.24 | 5.31 | 5.31 | +0.01 (+0.19%) | 13,208,121 |
13 Jul 2022 | CNY | 5.12 | 5.33 | 5.1 | 5.3 | 5.3 | +0.2 (+3.92%) | 21,442,662 |