Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 4.96 | 5.17 | 4.95 | 5.09 | 5.09 | +0.1 (+2.00%) | 11,506,330 |
22 Aug 2022 | CNY | 5 | 5.04 | 4.93 | 4.99 | 4.99 | -0.03 (-0.60%) | 9,337,667 |
19 Aug 2022 | CNY | 5.15 | 5.16 | 5.01 | 5.02 | 5.02 | -0.13 (-2.52%) | 12,543,207 |
18 Aug 2022 | CNY | 5.24 | 5.31 | 5.13 | 5.15 | 5.15 | -0.09 (-1.72%) | 15,755,218 |
17 Aug 2022 | CNY | 5.15 | 5.25 | 5.11 | 5.24 | 5.24 | +0.09 (+1.75%) | 18,910,166 |
16 Aug 2022 | CNY | 5.13 | 5.16 | 5.04 | 5.15 | 5.15 | +0.02 (+0.39%) | 17,742,043 |
15 Aug 2022 | CNY | 5.07 | 5.24 | 4.96 | 5.13 | 5.13 | +0.12 (+2.40%) | 25,367,674 |
12 Aug 2022 | CNY | 4.88 | 5.09 | 4.88 | 5.01 | 5.01 | +0.01 (+0.20%) | 15,994,374 |
11 Aug 2022 | CNY | 5 | 5.07 | 4.92 | 5 | 5 | +0.01 (+0.20%) | 18,582,500 |
10 Aug 2022 | CNY | 4.89 | 5.03 | 4.81 | 4.99 | 4.99 | +0.01 (+0.20%) | 35,037,973 |
9 Aug 2022 | CNY | 4.87 | 5.27 | 4.81 | 4.98 | 4.98 | +0.19 (+3.97%) | 47,269,919 |
8 Aug 2022 | CNY | 4.63 | 4.81 | 4.56 | 4.79 | 4.79 | +0.15 (+3.23%) | 8,701,661 |
5 Aug 2022 | CNY | 4.66 | 4.7 | 4.53 | 4.64 | 4.64 | 0.0 (0.0%) | 9,608,516 |
4 Aug 2022 | CNY | 4.59 | 4.69 | 4.53 | 4.64 | 4.64 | +0.05 (+1.09%) | 9,613,318 |
3 Aug 2022 | CNY | 4.73 | 4.89 | 4.58 | 4.59 | 4.59 | -0.13 (-2.75%) | 13,944,292 |
2 Aug 2022 | CNY | 4.85 | 4.87 | 4.6 | 4.72 | 4.72 | -0.19 (-3.87%) | 16,263,258 |
1 Aug 2022 | CNY | 4.91 | 4.96 | 4.8 | 4.91 | 4.91 | 0.0 (0.0%) | 10,459,801 |
29 Jul 2022 | CNY | 4.91 | 4.98 | 4.89 | 4.91 | 4.91 | +0.01 (+0.20%) | 11,846,995 |
28 Jul 2022 | CNY | 4.86 | 5.04 | 4.79 | 4.9 | 4.9 | +0.07 (+1.45%) | 15,237,765 |
27 Jul 2022 | CNY | 4.71 | 4.87 | 4.68 | 4.83 | 4.83 | +0.12 (+2.55%) | 13,070,308 |
26 Jul 2022 | CNY | 4.63 | 4.72 | 4.53 | 4.71 | 4.71 | +0.11 (+2.39%) | 8,586,335 |
25 Jul 2022 | CNY | 4.72 | 4.74 | 4.58 | 4.6 | 4.6 | -0.1 (-2.13%) | 8,350,508 |
22 Jul 2022 | CNY | 4.7 | 4.77 | 4.61 | 4.7 | 4.7 | +0.09 (+1.95%) | 13,894,620 |
21 Jul 2022 | CNY | 4.57 | 4.67 | 4.52 | 4.61 | 4.61 | +0.05 (+1.10%) | 10,090,041 |
20 Jul 2022 | CNY | 4.58 | 4.6 | 4.52 | 4.56 | 4.56 | -0.04 (-0.87%) | 6,840,574 |
19 Jul 2022 | CNY | 4.55 | 4.61 | 4.47 | 4.6 | 4.6 | +0.09 (+2.00%) | 8,434,748 |
18 Jul 2022 | CNY | 4.35 | 4.54 | 4.32 | 4.51 | 4.51 | +0.16 (+3.68%) | 8,792,982 |
15 Jul 2022 | CNY | 4.44 | 4.52 | 4.3 | 4.35 | 4.35 | -0.16 (-3.55%) | 11,398,849 |
14 Jul 2022 | CNY | 4.5 | 4.54 | 4.45 | 4.51 | 4.51 | -0.03 (-0.66%) | 6,962,805 |
13 Jul 2022 | CNY | 4.45 | 4.56 | 4.42 | 4.54 | 4.54 | +0.1 (+2.25%) | 8,290,179 |