Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 8.33 | 8.34 | 7.89 | 8.02 | 8.02 | -0.2 (-2.43%) | 14,573,700 |
19 Aug 2022 | CNY | 8.66 | 8.7 | 8.2 | 8.22 | 8.22 | -0.46 (-5.30%) | 18,179,900 |
18 Aug 2022 | CNY | 8.5 | 8.72 | 8.45 | 8.68 | 8.68 | +0.14 (+1.64%) | 14,093,350 |
17 Aug 2022 | CNY | 8.41 | 8.64 | 8.37 | 8.54 | 8.54 | +0.14 (+1.67%) | 20,675,850 |
16 Aug 2022 | CNY | 8.07 | 8.45 | 8.04 | 8.4 | 8.4 | +0.32 (+3.96%) | 19,490,500 |
15 Aug 2022 | CNY | 8.2 | 8.22 | 7.93 | 8.08 | 8.08 | -0.06 (-0.74%) | 11,683,832 |
12 Aug 2022 | CNY | 8.09 | 8.58 | 8.01 | 8.14 | 8.14 | +0.05 (+0.62%) | 20,600,341 |
11 Aug 2022 | CNY | 7.99 | 8.2 | 7.91 | 8.09 | 8.09 | +0.14 (+1.76%) | 15,356,249 |
10 Aug 2022 | CNY | 7.75 | 8.08 | 7.68 | 7.95 | 7.95 | +0.2 (+2.58%) | 16,750,200 |
9 Aug 2022 | CNY | 7.94 | 8.02 | 7.72 | 7.75 | 7.75 | -0.19 (-2.39%) | 13,518,300 |
8 Aug 2022 | CNY | 7.5 | 7.98 | 7.39 | 7.94 | 7.94 | +0.39 (+5.17%) | 19,650,750 |
5 Aug 2022 | CNY | 7.96 | 7.99 | 7.43 | 7.55 | 7.55 | -0.41 (-5.15%) | 20,714,600 |
4 Aug 2022 | CNY | 7.95 | 8.05 | 7.77 | 7.96 | 7.96 | +0.08 (+1.02%) | 16,152,850 |
3 Aug 2022 | CNY | 8.22 | 8.47 | 7.83 | 7.88 | 7.88 | -0.34 (-4.14%) | 23,655,400 |
2 Aug 2022 | CNY | 8.36 | 8.53 | 8.1 | 8.22 | 8.22 | -0.48 (-5.52%) | 19,597,532 |
1 Aug 2022 | CNY | 8.51 | 8.72 | 8.29 | 8.7 | 8.7 | +0.09 (+1.05%) | 23,796,099 |
29 Jul 2022 | CNY | 8.45 | 8.78 | 8.36 | 8.61 | 8.61 | +0.22 (+2.62%) | 26,566,950 |
28 Jul 2022 | CNY | 8.4 | 8.58 | 8.26 | 8.39 | 8.39 | -0.06 (-0.71%) | 28,823,452 |
27 Jul 2022 | CNY | 7.85 | 8.75 | 7.85 | 8.45 | 8.45 | +0.5 (+6.29%) | 34,051,067 |
26 Jul 2022 | CNY | 7.88 | 8.03 | 7.61 | 7.95 | 7.95 | 0.0 (0.0%) | 16,877,004 |
25 Jul 2022 | CNY | 8.18 | 8.29 | 7.78 | 7.95 | 7.95 | -0.2 (-2.45%) | 26,589,403 |
22 Jul 2022 | CNY | 9.29 | 9.29 | 8.06 | 8.15 | 8.15 | -0.45 (-5.23%) | 52,648,185 |
21 Jul 2022 | CNY | 7.73 | 8.6 | 7.53 | 8.6 | 8.6 | +0.78 (+9.97%) | 20,342,407 |
20 Jul 2022 | CNY | 7.94 | 8.05 | 7.76 | 7.82 | 7.82 | -0.15 (-1.88%) | 16,486,900 |
19 Jul 2022 | CNY | 7.82 | 8.27 | 7.76 | 7.97 | 7.97 | +0.18 (+2.31%) | 26,451,712 |
18 Jul 2022 | CNY | 7.64 | 7.89 | 7.6 | 7.79 | 7.79 | +0.2 (+2.64%) | 16,999,400 |
15 Jul 2022 | CNY | 7.71 | 7.94 | 7.55 | 7.59 | 7.59 | -0.13 (-1.68%) | 16,112,550 |
14 Jul 2022 | CNY | 7.82 | 7.97 | 7.65 | 7.72 | 7.72 | -0.08 (-1.03%) | 17,247,150 |
13 Jul 2022 | CNY | 7.43 | 7.93 | 7.32 | 7.8 | 7.8 | +0.29 (+3.86%) | 23,976,850 |
12 Jul 2022 | CNY | 7.64 | 7.8 | 7.34 | 7.51 | 7.51 | -0.29 (-3.72%) | 30,316,511 |