Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 8.15 | 8.56 | 8.1 | 8.32 | 8.32 | +0.17 (+2.09%) | 5,901,800 |
22 Aug 2022 | CNY | 8.27 | 8.39 | 8.07 | 8.15 | 8.15 | -0.22 (-2.63%) | 5,619,600 |
19 Aug 2022 | CNY | 8.7 | 8.74 | 8.3 | 8.37 | 8.37 | -0.29 (-3.35%) | 6,484,987 |
18 Aug 2022 | CNY | 8.57 | 8.73 | 8.5 | 8.66 | 8.66 | +0.06 (+0.70%) | 7,205,500 |
17 Aug 2022 | CNY | 8.65 | 8.75 | 8.51 | 8.6 | 8.6 | -0.14 (-1.60%) | 9,426,700 |
16 Aug 2022 | CNY | 8.32 | 9.12 | 8.3 | 8.74 | 8.74 | +0.45 (+5.43%) | 15,290,800 |
15 Aug 2022 | CNY | 8.38 | 8.39 | 8.24 | 8.29 | 8.29 | -0.09 (-1.07%) | 3,591,400 |
12 Aug 2022 | CNY | 8.59 | 8.69 | 8.35 | 8.38 | 8.38 | -0.28 (-3.23%) | 5,816,600 |
11 Aug 2022 | CNY | 8.71 | 8.71 | 8.49 | 8.66 | 8.66 | -0.05 (-0.57%) | 5,865,600 |
10 Aug 2022 | CNY | 8.43 | 8.86 | 8.35 | 8.71 | 8.71 | +0.33 (+3.94%) | 9,306,300 |
9 Aug 2022 | CNY | 8.56 | 8.67 | 8.32 | 8.38 | 8.38 | -0.14 (-1.64%) | 4,591,300 |
8 Aug 2022 | CNY | 8.11 | 8.77 | 8 | 8.52 | 8.52 | +0.26 (+3.15%) | 7,568,000 |
5 Aug 2022 | CNY | 8.4 | 8.5 | 8.15 | 8.26 | 8.26 | -0.22 (-2.59%) | 8,086,800 |
4 Aug 2022 | CNY | 8.04 | 8.89 | 8.04 | 8.48 | 8.48 | +0.4 (+4.95%) | 11,740,100 |
3 Aug 2022 | CNY | 8.13 | 8.49 | 8.05 | 8.08 | 8.08 | -0.06 (-0.74%) | 6,989,100 |
2 Aug 2022 | CNY | 8.37 | 8.43 | 7.98 | 8.14 | 8.14 | -0.29 (-3.44%) | 5,194,800 |
1 Aug 2022 | CNY | 8.46 | 8.58 | 8.31 | 8.43 | 8.43 | -0.03 (-0.35%) | 3,800,100 |
29 Jul 2022 | CNY | 8.24 | 8.46 | 8.2 | 8.46 | 8.46 | +0.18 (+2.17%) | 5,742,400 |
28 Jul 2022 | CNY | 8.18 | 8.32 | 8.16 | 8.28 | 8.28 | +0.11 (+1.35%) | 3,425,200 |
27 Jul 2022 | CNY | 8.06 | 8.18 | 7.96 | 8.17 | 8.17 | +0.08 (+0.99%) | 2,713,000 |
26 Jul 2022 | CNY | 7.95 | 8.09 | 7.79 | 8.09 | 8.09 | +0.14 (+1.76%) | 2,248,800 |
25 Jul 2022 | CNY | 8.13 | 8.16 | 7.84 | 7.95 | 7.95 | -0.13 (-1.61%) | 2,323,700 |
22 Jul 2022 | CNY | 8.1 | 8.24 | 7.93 | 8.08 | 8.08 | +0.04 (+0.50%) | 3,041,400 |
21 Jul 2022 | CNY | 8.2 | 8.2 | 7.44 | 8.04 | 8.04 | -0.21 (-2.55%) | 4,116,900 |
20 Jul 2022 | CNY | 8.2 | 8.37 | 8.06 | 8.25 | 8.25 | +0.2 (+2.48%) | 5,533,400 |
19 Jul 2022 | CNY | 7.82 | 8.06 | 7.69 | 8.05 | 8.05 | +0.3 (+3.87%) | 4,845,799 |
18 Jul 2022 | CNY | 7.35 | 7.77 | 7.31 | 7.75 | 7.75 | +0.4 (+5.44%) | 4,509,599 |
15 Jul 2022 | CNY | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | -0.36 (-4.67%) | 3,644,200 |
14 Jul 2022 | CNY | 7.74 | 7.74 | 7.63 | 7.71 | 7.71 | -0.02 (-0.26%) | 2,107,199 |
13 Jul 2022 | CNY | 7.57 | 7.73 | 7.57 | 7.73 | 7.73 | +0.11 (+1.44%) | 2,095,300 |