Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | -0.03 (-0.66%) | 22,928,448 |
22 Aug 2022 | CNY | 4.55 | 4.59 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 23,801,737 |
19 Aug 2022 | CNY | 4.53 | 4.58 | 4.53 | 4.57 | 4.57 | +0.02 (+0.44%) | 32,913,556 |
18 Aug 2022 | CNY | 4.59 | 4.6 | 4.53 | 4.55 | 4.55 | -0.05 (-1.09%) | 19,842,345 |
17 Aug 2022 | CNY | 4.56 | 4.61 | 4.52 | 4.6 | 4.6 | +0.05 (+1.10%) | 30,674,662 |
16 Aug 2022 | CNY | 4.55 | 4.61 | 4.53 | 4.55 | 4.55 | 0.0 (0.0%) | 40,590,564 |
15 Aug 2022 | CNY | 4.6 | 4.64 | 4.53 | 4.55 | 4.55 | -0.07 (-1.52%) | 47,764,207 |
12 Aug 2022 | CNY | 4.59 | 4.62 | 4.56 | 4.62 | 4.62 | +0.03 (+0.65%) | 27,655,724 |
11 Aug 2022 | CNY | 4.5 | 4.6 | 4.49 | 4.59 | 4.59 | +0.1 (+2.23%) | 32,932,198 |
10 Aug 2022 | CNY | 4.5 | 4.52 | 4.48 | 4.49 | 4.49 | -0.01 (-0.22%) | 18,969,864 |
9 Aug 2022 | CNY | 4.52 | 4.53 | 4.5 | 4.5 | 4.5 | -0.03 (-0.66%) | 20,834,463 |
8 Aug 2022 | CNY | 4.56 | 4.57 | 4.52 | 4.53 | 4.53 | -0.02 (-0.44%) | 16,448,155 |
5 Aug 2022 | CNY | 4.54 | 4.56 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 23,103,355 |
4 Aug 2022 | CNY | 4.48 | 4.53 | 4.46 | 4.52 | 4.52 | +0.07 (+1.57%) | 26,832,139 |
3 Aug 2022 | CNY | 4.5 | 4.57 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 38,638,792 |
2 Aug 2022 | CNY | 4.54 | 4.6 | 4.47 | 4.51 | 4.51 | -0.05 (-1.10%) | 56,202,429 |
1 Aug 2022 | CNY | 4.65 | 4.66 | 4.56 | 4.56 | 4.56 | -0.09 (-1.94%) | 53,410,866 |
29 Jul 2022 | CNY | 4.73 | 4.75 | 4.62 | 4.65 | 4.65 | -0.11 (-2.31%) | 44,480,299 |
28 Jul 2022 | CNY | 4.82 | 4.83 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 48,150,964 |
27 Jul 2022 | CNY | 4.78 | 4.83 | 4.76 | 4.82 | 4.82 | +0.04 (+0.84%) | 32,297,401 |
26 Jul 2022 | CNY | 4.72 | 4.79 | 4.71 | 4.78 | 4.78 | +0.08 (+1.70%) | 31,601,065 |
25 Jul 2022 | CNY | 4.71 | 4.74 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 23,355,877 |
22 Jul 2022 | CNY | 4.71 | 4.75 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 24,141,578 |
21 Jul 2022 | CNY | 4.71 | 4.77 | 4.69 | 4.71 | 4.71 | -0.02 (-0.42%) | 37,114,274 |
20 Jul 2022 | CNY | 4.73 | 4.77 | 4.7 | 4.73 | 4.73 | +0.02 (+0.42%) | 32,873,000 |
19 Jul 2022 | CNY | 4.71 | 4.75 | 4.67 | 4.71 | 4.71 | -0.02 (-0.42%) | 37,230,633 |
18 Jul 2022 | CNY | 4.71 | 4.78 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 49,238,599 |
15 Jul 2022 | CNY | 4.82 | 4.86 | 4.7 | 4.73 | 4.73 | -0.19 (-3.86%) | 59,885,555 |
14 Jul 2022 | CNY | 4.85 | 4.94 | 4.79 | 4.92 | 4.92 | +0.08 (+1.65%) | 42,730,940 |
13 Jul 2022 | CNY | 4.78 | 4.87 | 4.77 | 4.84 | 4.84 | +0.07 (+1.47%) | 37,296,101 |