Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | CNY | 6.2 | 6.23 | 6.16 | 6.17 | 6.17 | -0.06 (-0.96%) | 5,546,300 |
30 Aug 2022 | CNY | 6.23 | 6.27 | 6.19 | 6.23 | 6.23 | -0.02 (-0.32%) | 4,877,622 |
29 Aug 2022 | CNY | 6.21 | 6.27 | 6.15 | 6.25 | 6.25 | +0.03 (+0.48%) | 6,854,002 |
26 Aug 2022 | CNY | 6.24 | 6.28 | 6.16 | 6.22 | 6.22 | 0.0 (0.0%) | 8,467,279 |
25 Aug 2022 | CNY | 6.33 | 6.37 | 6.2 | 6.22 | 6.22 | -0.09 (-1.43%) | 12,482,414 |
24 Aug 2022 | CNY | 6.36 | 6.55 | 6.28 | 6.31 | 6.31 | +0.12 (+1.94%) | 25,322,704 |
23 Aug 2022 | CNY | 6.13 | 6.19 | 6.13 | 6.19 | 6.19 | +0.03 (+0.49%) | 3,958,738 |
22 Aug 2022 | CNY | 6.14 | 6.18 | 6.11 | 6.16 | 6.16 | +0.03 (+0.49%) | 4,292,440 |
19 Aug 2022 | CNY | 6.2 | 6.2 | 6.11 | 6.13 | 6.13 | -0.04 (-0.65%) | 5,118,695 |
18 Aug 2022 | CNY | 6.2 | 6.2 | 6.14 | 6.17 | 6.17 | -0.02 (-0.32%) | 4,705,810 |
17 Aug 2022 | CNY | 6.22 | 6.22 | 6.15 | 6.19 | 6.19 | 0.0 (0.0%) | 4,340,920 |
16 Aug 2022 | CNY | 6.2 | 6.2 | 6.17 | 6.19 | 6.19 | 0.0 (0.0%) | 3,971,220 |
15 Aug 2022 | CNY | 6.2 | 6.22 | 6.16 | 6.19 | 6.19 | -0.01 (-0.16%) | 4,955,850 |
12 Aug 2022 | CNY | 6.18 | 6.22 | 6.15 | 6.2 | 6.2 | +0.02 (+0.32%) | 5,864,980 |
11 Aug 2022 | CNY | 6.11 | 6.19 | 6.09 | 6.18 | 6.18 | +0.09 (+1.48%) | 7,315,682 |
10 Aug 2022 | CNY | 6.06 | 6.1 | 6.05 | 6.09 | 6.09 | +0.01 (+0.16%) | 2,903,937 |
9 Aug 2022 | CNY | 6.05 | 6.09 | 6.03 | 6.08 | 6.08 | +0.03 (+0.50%) | 3,333,270 |
8 Aug 2022 | CNY | 6.04 | 6.07 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 2,819,149 |
5 Aug 2022 | CNY | 5.99 | 6.05 | 5.96 | 6.04 | 6.04 | +0.07 (+1.17%) | 3,869,794 |
4 Aug 2022 | CNY | 5.97 | 6 | 5.93 | 5.97 | 5.97 | +0.02 (+0.34%) | 3,502,540 |
3 Aug 2022 | CNY | 6 | 6.07 | 5.95 | 5.95 | 5.95 | -0.04 (-0.67%) | 4,481,170 |
2 Aug 2022 | CNY | 6.11 | 6.11 | 5.91 | 5.99 | 5.99 | -0.15 (-2.44%) | 9,419,551 |
1 Aug 2022 | CNY | 6.08 | 6.14 | 6.05 | 6.14 | 6.14 | +0.06 (+0.99%) | 4,418,561 |
29 Jul 2022 | CNY | 6.12 | 6.14 | 6.06 | 6.08 | 6.08 | -0.04 (-0.65%) | 5,498,850 |
28 Jul 2022 | CNY | 6.11 | 6.14 | 6.1 | 6.12 | 6.12 | +0.03 (+0.49%) | 5,051,499 |
27 Jul 2022 | CNY | 6.1 | 6.11 | 6.07 | 6.09 | 6.09 | -0.02 (-0.33%) | 2,787,690 |
26 Jul 2022 | CNY | 6.08 | 6.11 | 6.05 | 6.11 | 6.11 | +0.05 (+0.83%) | 2,823,297 |
25 Jul 2022 | CNY | 6.14 | 6.14 | 6.05 | 6.06 | 6.06 | -0.05 (-0.82%) | 4,612,637 |
22 Jul 2022 | CNY | 6.11 | 6.15 | 6.09 | 6.11 | 6.11 | 0.0 (0.0%) | 4,171,790 |
21 Jul 2022 | CNY | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | -0.04 (-0.65%) | 4,880,392 |