Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 7.58 | 7.68 | 7.5 | 7.61 | 7.61 | -0.01 (-0.13%) | 2,109,200 |
12 Aug 2022 | CNY | 7.74 | 7.74 | 7.58 | 7.62 | 7.62 | -0.07 (-0.91%) | 1,470,060 |
11 Aug 2022 | CNY | 7.6 | 7.75 | 7.57 | 7.69 | 7.69 | +0.09 (+1.18%) | 1,574,760 |
10 Aug 2022 | CNY | 7.6 | 7.65 | 7.51 | 7.6 | 7.6 | -0.01 (-0.13%) | 1,513,000 |
9 Aug 2022 | CNY | 7.63 | 7.65 | 7.49 | 7.61 | 7.61 | +0.03 (+0.40%) | 2,130,860 |
8 Aug 2022 | CNY | 7.58 | 7.6 | 7.35 | 7.58 | 7.58 | +0.1 (+1.34%) | 2,536,702 |
5 Aug 2022 | CNY | 7.32 | 7.57 | 7.24 | 7.48 | 7.48 | +0.16 (+2.19%) | 2,530,268 |
4 Aug 2022 | CNY | 7.32 | 7.37 | 7.14 | 7.32 | 7.32 | +0.15 (+2.09%) | 2,123,040 |
3 Aug 2022 | CNY | 7.28 | 7.47 | 7.13 | 7.17 | 7.17 | -0.02 (-0.28%) | 2,101,194 |
2 Aug 2022 | CNY | 7.37 | 7.41 | 7.11 | 7.19 | 7.19 | -0.24 (-3.23%) | 3,583,823 |
1 Aug 2022 | CNY | 7.5 | 7.51 | 7.38 | 7.43 | 7.43 | -0.03 (-0.40%) | 1,990,160 |
29 Jul 2022 | CNY | 7.39 | 7.56 | 7.37 | 7.46 | 7.46 | +0.07 (+0.95%) | 2,575,160 |
28 Jul 2022 | CNY | 7.43 | 7.47 | 7.36 | 7.39 | 7.39 | -0.03 (-0.40%) | 1,712,600 |
27 Jul 2022 | CNY | 7.4 | 7.45 | 7.25 | 7.42 | 7.42 | +0.02 (+0.27%) | 2,577,598 |
26 Jul 2022 | CNY | 7.22 | 7.41 | 7.17 | 7.4 | 7.4 | +0.18 (+2.49%) | 1,968,640 |
25 Jul 2022 | CNY | 7.3 | 7.33 | 7.1 | 7.22 | 7.22 | +0.05 (+0.70%) | 2,094,570 |
22 Jul 2022 | CNY | 7.21 | 7.31 | 7.15 | 7.17 | 7.17 | -0.03 (-0.42%) | 1,560,700 |
21 Jul 2022 | CNY | 7.24 | 7.3 | 7.14 | 7.2 | 7.2 | -0.03 (-0.41%) | 1,915,620 |
20 Jul 2022 | CNY | 7.18 | 7.28 | 7.1 | 7.23 | 7.23 | +0.05 (+0.70%) | 2,214,520 |
19 Jul 2022 | CNY | 7.04 | 7.19 | 6.99 | 7.18 | 7.18 | +0.14 (+1.99%) | 2,338,940 |
18 Jul 2022 | CNY | 6.66 | 7.08 | 6.66 | 7.04 | 7.04 | +0.33 (+4.92%) | 4,381,280 |
15 Jul 2022 | CNY | 7.03 | 7.04 | 6.69 | 6.71 | 6.71 | -0.32 (-4.55%) | 2,940,200 |
14 Jul 2022 | CNY | 6.92 | 7.03 | 6.87 | 7.03 | 7.03 | +0.05 (+0.72%) | 1,924,740 |
13 Jul 2022 | CNY | 6.85 | 7 | 6.77 | 6.98 | 6.98 | +0.14 (+2.05%) | 2,008,190 |
12 Jul 2022 | CNY | 6.88 | 7.1 | 6.82 | 6.84 | 6.84 | -0.06 (-0.87%) | 2,008,440 |
11 Jul 2022 | CNY | 6.96 | 7 | 6.83 | 6.9 | 6.9 | -0.09 (-1.29%) | 1,666,700 |
8 Jul 2022 | CNY | 7 | 7.15 | 6.95 | 6.99 | 6.99 | 0.0 (0.0%) | 1,825,200 |
7 Jul 2022 | CNY | 7.07 | 7.17 | 6.96 | 6.99 | 6.99 | -0.06 (-0.85%) | 2,488,720 |
6 Jul 2022 | CNY | 7.08 | 7.19 | 7.01 | 7.05 | 7.05 | -0.01 (-0.14%) | 2,677,900 |
5 Jul 2022 | CNY | 7.14 | 7.2 | 6.99 | 7.06 | 7.06 | -0.08 (-1.12%) | 2,172,280 |