Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 8.2 | 8.33 | 8.07 | 8.18 | 8.18 | +0.04 (+0.49%) | 7,979,600 |
16 Aug 2022 | CNY | 8.13 | 8.33 | 8.01 | 8.14 | 8.14 | -0.03 (-0.37%) | 5,551,680 |
15 Aug 2022 | CNY | 8.17 | 8.2 | 7.83 | 8.17 | 8.17 | -0.03 (-0.37%) | 7,888,775 |
12 Aug 2022 | CNY | 7.97 | 8.25 | 7.85 | 8.2 | 8.2 | +0.24 (+3.02%) | 12,147,137 |
11 Aug 2022 | CNY | 7.89 | 7.97 | 7.85 | 7.96 | 7.96 | +0.11 (+1.40%) | 6,977,140 |
10 Aug 2022 | CNY | 7.92 | 7.92 | 7.73 | 7.85 | 7.85 | -0.02 (-0.25%) | 3,629,500 |
9 Aug 2022 | CNY | 7.93 | 7.96 | 7.77 | 7.87 | 7.87 | -0.01 (-0.13%) | 4,792,140 |
8 Aug 2022 | CNY | 7.55 | 8 | 7.5 | 7.88 | 7.88 | +0.38 (+5.07%) | 10,822,296 |
5 Aug 2022 | CNY | 7.6 | 7.66 | 7.41 | 7.5 | 7.5 | -0.13 (-1.70%) | 5,059,696 |
4 Aug 2022 | CNY | 7.54 | 7.77 | 7.45 | 7.63 | 7.63 | +0.06 (+0.79%) | 5,823,100 |
3 Aug 2022 | CNY | 7.41 | 8.05 | 7.41 | 7.57 | 7.57 | +0.14 (+1.88%) | 8,486,264 |
2 Aug 2022 | CNY | 7.85 | 7.85 | 7.41 | 7.43 | 7.43 | -0.47 (-5.95%) | 8,868,600 |
1 Aug 2022 | CNY | 7.73 | 8.09 | 7.58 | 7.9 | 7.9 | +0.1 (+1.28%) | 12,468,660 |
29 Jul 2022 | CNY | 7.74 | 7.88 | 7.56 | 7.8 | 7.8 | +0.07 (+0.91%) | 6,667,400 |
28 Jul 2022 | CNY | 7.65 | 7.74 | 7.54 | 7.73 | 7.73 | +0.08 (+1.05%) | 7,777,600 |
27 Jul 2022 | CNY | 7.7 | 7.96 | 7.61 | 7.65 | 7.65 | -0.12 (-1.54%) | 6,278,480 |
26 Jul 2022 | CNY | 7.78 | 7.86 | 7.57 | 7.77 | 7.77 | +0.04 (+0.52%) | 6,820,501 |
25 Jul 2022 | CNY | 7.65 | 7.77 | 7.47 | 7.73 | 7.73 | +0.08 (+1.05%) | 5,581,360 |
22 Jul 2022 | CNY | 7.73 | 7.88 | 7.56 | 7.65 | 7.65 | -0.05 (-0.65%) | 6,254,640 |
21 Jul 2022 | CNY | 7.65 | 7.79 | 7.58 | 7.7 | 7.7 | -0.02 (-0.26%) | 5,069,960 |
20 Jul 2022 | CNY | 7.78 | 7.82 | 7.63 | 7.72 | 7.72 | -0.06 (-0.77%) | 5,085,240 |
19 Jul 2022 | CNY | 7.85 | 7.89 | 7.67 | 7.78 | 7.78 | -0.04 (-0.51%) | 6,662,200 |
18 Jul 2022 | CNY | 7.36 | 7.83 | 7.35 | 7.82 | 7.82 | +0.41 (+5.53%) | 11,919,700 |
15 Jul 2022 | CNY | 7.68 | 7.77 | 7.4 | 7.41 | 7.41 | -0.3 (-3.89%) | 8,482,060 |
14 Jul 2022 | CNY | 7.89 | 7.89 | 7.6 | 7.71 | 7.71 | -0.18 (-2.28%) | 10,811,015 |
13 Jul 2022 | CNY | 8.05 | 8.12 | 7.84 | 7.89 | 7.89 | 0.0 (0.0%) | 14,789,564 |
12 Jul 2022 | CNY | 8.06 | 8.2 | 7.74 | 7.89 | 7.89 | -0.29 (-3.55%) | 21,308,554 |
11 Jul 2022 | CNY | 7.97 | 8.56 | 7.93 | 8.18 | 8.18 | +0.4 (+5.14%) | 35,047,293 |
8 Jul 2022 | CNY | 7.07 | 7.78 | 7.06 | 7.78 | 7.78 | +0.71 (+10.04%) | 6,476,918 |
7 Jul 2022 | CNY | 7.23 | 7.32 | 7.05 | 7.07 | 7.07 | -0.13 (-1.81%) | 4,633,470 |