Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 16,106,496 |
22 Aug 2022 | CNY | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | +0.04 (+1.27%) | 20,205,439 |
19 Aug 2022 | CNY | 3.17 | 3.18 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 19,224,610 |
18 Aug 2022 | CNY | 3.18 | 3.2 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 20,745,978 |
17 Aug 2022 | CNY | 3.13 | 3.19 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 31,883,801 |
16 Aug 2022 | CNY | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | +0.01 (+0.32%) | 21,355,701 |
15 Aug 2022 | CNY | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 16,070,201 |
12 Aug 2022 | CNY | 3.1 | 3.14 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 20,548,350 |
11 Aug 2022 | CNY | 3.07 | 3.11 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 18,564,801 |
10 Aug 2022 | CNY | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 14,179,600 |
9 Aug 2022 | CNY | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 18,232,200 |
8 Aug 2022 | CNY | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 17,506,157 |
5 Aug 2022 | CNY | 3.08 | 3.1 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 20,062,607 |
4 Aug 2022 | CNY | 3.08 | 3.1 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 22,203,400 |
3 Aug 2022 | CNY | 3.09 | 3.16 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 33,423,600 |
2 Aug 2022 | CNY | 3.17 | 3.18 | 3.05 | 3.1 | 3.1 | -0.08 (-2.52%) | 43,187,818 |
1 Aug 2022 | CNY | 3.19 | 3.21 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 18,572,308 |
29 Jul 2022 | CNY | 3.24 | 3.25 | 3.18 | 3.18 | 3.18 | -0.05 (-1.55%) | 23,143,872 |
28 Jul 2022 | CNY | 3.23 | 3.27 | 3.22 | 3.23 | 3.23 | +0.01 (+0.31%) | 24,460,940 |
27 Jul 2022 | CNY | 3.23 | 3.23 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 20,112,836 |
26 Jul 2022 | CNY | 3.25 | 3.26 | 3.18 | 3.24 | 3.24 | +0.02 (+0.62%) | 24,192,387 |
25 Jul 2022 | CNY | 3.22 | 3.28 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 43,398,102 |
22 Jul 2022 | CNY | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | +0.04 (+1.26%) | 35,421,799 |
21 Jul 2022 | CNY | 3.2 | 3.23 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 30,788,300 |
20 Jul 2022 | CNY | 3.15 | 3.25 | 3.14 | 3.21 | 3.21 | +0.06 (+1.90%) | 50,224,745 |
19 Jul 2022 | CNY | 3.13 | 3.17 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 23,280,095 |
18 Jul 2022 | CNY | 3.05 | 3.14 | 3.05 | 3.13 | 3.13 | +0.07 (+2.29%) | 26,331,382 |
15 Jul 2022 | CNY | 3.13 | 3.14 | 3.06 | 3.06 | 3.06 | -0.08 (-2.55%) | 32,039,375 |
14 Jul 2022 | CNY | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 25,356,243 |
13 Jul 2022 | CNY | 3.12 | 3.21 | 3.1 | 3.17 | 3.17 | +0.05 (+1.60%) | 32,827,801 |