Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 3.93 | 4.01 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 33,696,095 |
22 Aug 2022 | CNY | 3.96 | 3.99 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 23,743,286 |
19 Aug 2022 | CNY | 3.99 | 4.02 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 24,927,000 |
18 Aug 2022 | CNY | 4 | 4.01 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 27,469,161 |
17 Aug 2022 | CNY | 3.94 | 4.02 | 3.92 | 4 | 4 | +0.06 (+1.52%) | 39,015,821 |
16 Aug 2022 | CNY | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 23,823,065 |
15 Aug 2022 | CNY | 3.93 | 3.98 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 26,323,539 |
12 Aug 2022 | CNY | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | +0.02 (+0.51%) | 44,006,407 |
11 Aug 2022 | CNY | 3.8 | 3.96 | 3.79 | 3.96 | 3.96 | +0.18 (+4.76%) | 65,052,242 |
10 Aug 2022 | CNY | 3.77 | 3.83 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 17,599,400 |
9 Aug 2022 | CNY | 3.78 | 3.8 | 3.76 | 3.77 | 3.77 | -0.02 (-0.53%) | 18,396,274 |
8 Aug 2022 | CNY | 3.78 | 3.8 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 19,473,930 |
5 Aug 2022 | CNY | 3.7 | 3.79 | 3.7 | 3.78 | 3.78 | +0.07 (+1.89%) | 29,950,816 |
4 Aug 2022 | CNY | 3.68 | 3.72 | 3.64 | 3.71 | 3.71 | +0.03 (+0.82%) | 25,985,888 |
3 Aug 2022 | CNY | 3.72 | 3.77 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 24,518,808 |
2 Aug 2022 | CNY | 3.86 | 3.87 | 3.68 | 3.72 | 3.72 | -0.16 (-4.12%) | 47,394,429 |
1 Aug 2022 | CNY | 3.88 | 3.9 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 18,845,033 |
29 Jul 2022 | CNY | 3.9 | 3.93 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 22,258,500 |
28 Jul 2022 | CNY | 3.88 | 3.94 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 27,678,353 |
27 Jul 2022 | CNY | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 12,932,465 |
26 Jul 2022 | CNY | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 16,255,139 |
25 Jul 2022 | CNY | 3.88 | 3.89 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 13,473,369 |
22 Jul 2022 | CNY | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 20,933,745 |
21 Jul 2022 | CNY | 3.89 | 3.91 | 3.87 | 3.87 | 3.87 | -0.03 (-0.77%) | 20,612,051 |
20 Jul 2022 | CNY | 3.92 | 3.92 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 22,093,144 |
19 Jul 2022 | CNY | 3.85 | 3.92 | 3.83 | 3.9 | 3.9 | +0.05 (+1.30%) | 30,073,956 |
18 Jul 2022 | CNY | 3.8 | 3.87 | 3.79 | 3.85 | 3.85 | +0.07 (+1.85%) | 28,001,308 |
15 Jul 2022 | CNY | 3.94 | 3.94 | 3.77 | 3.78 | 3.78 | -0.26 (-6.44%) | 78,097,180 |
14 Jul 2022 | CNY | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 16,792,700 |
13 Jul 2022 | CNY | 4.02 | 4.07 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 19,119,900 |