Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 8.62 | 8.83 | 8.55 | 8.79 | 8.79 | +0.09 (+1.03%) | 2,646,819 |
11 Aug 2022 | CNY | 8.66 | 8.77 | 8.5 | 8.7 | 8.7 | +0.11 (+1.28%) | 4,113,000 |
10 Aug 2022 | CNY | 8.45 | 8.61 | 8.29 | 8.59 | 8.59 | +0.14 (+1.66%) | 3,680,400 |
9 Aug 2022 | CNY | 9.07 | 9.36 | 8.4 | 8.45 | 8.45 | -0.64 (-7.04%) | 7,006,344 |
8 Aug 2022 | CNY | 8.76 | 9.11 | 8.68 | 9.09 | 9.09 | +0.38 (+4.36%) | 2,671,112 |
5 Aug 2022 | CNY | 8.53 | 8.72 | 8.45 | 8.71 | 8.71 | +0.24 (+2.83%) | 2,271,442 |
4 Aug 2022 | CNY | 8.29 | 8.51 | 8.22 | 8.47 | 8.47 | +0.25 (+3.04%) | 1,752,902 |
3 Aug 2022 | CNY | 8.11 | 8.32 | 8.11 | 8.22 | 8.22 | +0.12 (+1.48%) | 1,169,600 |
2 Aug 2022 | CNY | 8.37 | 8.39 | 8.08 | 8.1 | 8.1 | -0.26 (-3.11%) | 2,455,500 |
1 Aug 2022 | CNY | 8.23 | 8.4 | 8.22 | 8.36 | 8.36 | +0.13 (+1.58%) | 2,347,044 |
29 Jul 2022 | CNY | 8.35 | 8.4 | 8.2 | 8.23 | 8.23 | -0.14 (-1.67%) | 1,102,900 |
28 Jul 2022 | CNY | 8.44 | 8.47 | 8.29 | 8.37 | 8.37 | -0.02 (-0.24%) | 1,549,710 |
27 Jul 2022 | CNY | 8.38 | 8.53 | 8.3 | 8.39 | 8.39 | 0.0 (0.0%) | 1,520,203 |
26 Jul 2022 | CNY | 8.23 | 8.39 | 8.14 | 8.39 | 8.39 | +0.16 (+1.94%) | 1,821,103 |
25 Jul 2022 | CNY | 8.42 | 8.5 | 8.2 | 8.23 | 8.23 | -0.22 (-2.60%) | 1,436,100 |
22 Jul 2022 | CNY | 8.35 | 8.6 | 8.3 | 8.45 | 8.45 | +0.1 (+1.20%) | 2,476,291 |
21 Jul 2022 | CNY | 8.44 | 8.45 | 8.3 | 8.35 | 8.35 | -0.12 (-1.42%) | 2,320,600 |
20 Jul 2022 | CNY | 8.29 | 8.6 | 8.28 | 8.47 | 8.47 | +0.01 (+0.12%) | 4,422,400 |
19 Jul 2022 | CNY | 8.59 | 9.4 | 8.32 | 8.46 | 8.46 | -0.12 (-1.40%) | 10,413,891 |
18 Jul 2022 | CNY | 8.21 | 8.6 | 8.21 | 8.58 | 8.58 | +0.33 (+4%) | 2,319,084 |
15 Jul 2022 | CNY | 8.15 | 8.31 | 8.13 | 8.25 | 8.25 | +0.05 (+0.61%) | 1,755,500 |
14 Jul 2022 | CNY | 8.08 | 8.22 | 8.08 | 8.2 | 8.2 | +0.03 (+0.37%) | 1,135,109 |
13 Jul 2022 | CNY | 8.01 | 8.21 | 8.01 | 8.17 | 8.17 | +0.1 (+1.24%) | 1,012,400 |
12 Jul 2022 | CNY | 8.05 | 8.11 | 7.97 | 8.07 | 8.07 | 0.0 (0.0%) | 1,093,100 |
11 Jul 2022 | CNY | 7.97 | 8.1 | 7.9 | 8.07 | 8.07 | +0.1 (+1.25%) | 1,000,400 |
8 Jul 2022 | CNY | 7.87 | 8.1 | 7.86 | 7.97 | 7.97 | +0.04 (+0.50%) | 1,022,600 |
7 Jul 2022 | CNY | 8.01 | 8.04 | 7.9 | 7.93 | 7.93 | -0.08 (-1.00%) | 1,074,700 |
6 Jul 2022 | CNY | 8 | 8.13 | 7.9 | 8.01 | 8.01 | -0.04 (-0.50%) | 1,271,900 |
5 Jul 2022 | CNY | 8.09 | 8.35 | 7.92 | 8.05 | 8.05 | +0.03 (+0.37%) | 1,819,602 |
4 Jul 2022 | CNY | 8.08 | 8.14 | 7.96 | 8.02 | 8.02 | -0.12 (-1.47%) | 1,208,286 |