Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2022 | CNY | 5.15 | 5.17 | 5.1 | 5.14 | 5.14 | -0.05 (-0.96%) | 91,282,917 |
15 Aug 2022 | CNY | 5.17 | 5.23 | 5.13 | 5.19 | 5.19 | -0.05 (-0.95%) | 85,092,028 |
12 Aug 2022 | CNY | 5.22 | 5.25 | 5.2 | 5.24 | 5.24 | +0.05 (+0.96%) | 80,357,815 |
11 Aug 2022 | CNY | 5.16 | 5.2 | 5.14 | 5.19 | 5.19 | +0.06 (+1.17%) | 69,863,960 |
10 Aug 2022 | CNY | 5.1 | 5.17 | 5.09 | 5.13 | 5.13 | +0.03 (+0.59%) | 71,448,252 |
9 Aug 2022 | CNY | 5.07 | 5.13 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 76,281,323 |
8 Aug 2022 | CNY | 5.03 | 5.07 | 5.02 | 5.06 | 5.06 | +0.01 (+0.20%) | 69,201,470 |
5 Aug 2022 | CNY | 5.05 | 5.06 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 150,053,692 |
4 Aug 2022 | CNY | 5.08 | 5.1 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 79,798,353 |
3 Aug 2022 | CNY | 5.11 | 5.16 | 5.08 | 5.08 | 5.08 | -0.04 (-0.78%) | 81,279,874 |
2 Aug 2022 | CNY | 5.16 | 5.16 | 5.04 | 5.12 | 5.12 | -0.1 (-1.92%) | 131,903,457 |
1 Aug 2022 | CNY | 5.2 | 5.24 | 5.17 | 5.22 | 5.22 | +0.02 (+0.38%) | 74,500,032 |
29 Jul 2022 | CNY | 5.24 | 5.3 | 5.19 | 5.2 | 5.2 | -0.05 (-0.95%) | 80,701,134 |
28 Jul 2022 | CNY | 5.26 | 5.29 | 5.23 | 5.25 | 5.25 | +0.04 (+0.77%) | 79,731,660 |
27 Jul 2022 | CNY | 5.23 | 5.26 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 72,627,070 |
26 Jul 2022 | CNY | 5.21 | 5.26 | 5.21 | 5.25 | 5.25 | +0.06 (+1.16%) | 79,516,911 |
25 Jul 2022 | CNY | 5.2 | 5.23 | 5.17 | 5.19 | 5.19 | -0.01 (-0.19%) | 63,440,070 |
22 Jul 2022 | CNY | 5.17 | 5.24 | 5.16 | 5.2 | 5.2 | +0.01 (+0.19%) | 77,830,958 |
21 Jul 2022 | CNY | 5.24 | 5.24 | 5.16 | 5.19 | 5.19 | -0.05 (-0.95%) | 89,275,477 |
20 Jul 2022 | CNY | 5.24 | 5.28 | 5.23 | 5.24 | 5.24 | +0.04 (+0.77%) | 101,040,301 |
19 Jul 2022 | CNY | 5.18 | 5.21 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 110,816,402 |
18 Jul 2022 | CNY | 5.06 | 5.16 | 5.06 | 5.15 | 5.15 | +0.14 (+2.79%) | 131,367,035 |
15 Jul 2022 | CNY | 5.05 | 5.06 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 134,534,554 |
14 Jul 2022 | CNY | 5.08 | 5.08 | 5.04 | 5.07 | 5.07 | -0.02 (-0.39%) | 80,039,653 |
13 Jul 2022 | CNY | 5.08 | 5.09 | 5.04 | 5.09 | 5.09 | -0.03 (-0.59%) | 127,989,082 |
12 Jul 2022 | CNY | 5.13 | 5.15 | 5.11 | 5.12 | 5.12 | -0.01 (-0.19%) | 84,690,184 |
11 Jul 2022 | CNY | 5.19 | 5.2 | 5.12 | 5.13 | 5.13 | -0.06 (-1.16%) | 113,981,265 |
8 Jul 2022 | CNY | 5.22 | 5.24 | 5.17 | 5.19 | 5.19 | +0.03 (+0.58%) | 101,462,729 |
7 Jul 2022 | CNY | 5.19 | 5.2 | 5.15 | 5.16 | 5.16 | -0.06 (-1.15%) | 173,513,657 |
6 Jul 2022 | CNY | 5.24 | 5.27 | 5.17 | 5.22 | 5.22 | -0.18 (-3.33%) | 260,292,699 |