Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 4.83 | 4.85 | 4.74 | 4.79 | 4.79 | -0.06 (-1.24%) | 12,108,139 |
22 Aug 2022 | CNY | 4.81 | 4.88 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 12,169,520 |
19 Aug 2022 | CNY | 4.92 | 4.94 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 14,688,980 |
18 Aug 2022 | CNY | 4.95 | 4.98 | 4.87 | 4.9 | 4.9 | -0.08 (-1.61%) | 17,510,642 |
17 Aug 2022 | CNY | 5.04 | 5.11 | 4.94 | 4.98 | 4.98 | -0.08 (-1.58%) | 16,998,380 |
16 Aug 2022 | CNY | 5.12 | 5.16 | 5.02 | 5.06 | 5.06 | -0.02 (-0.39%) | 13,681,000 |
15 Aug 2022 | CNY | 5.05 | 5.17 | 5.03 | 5.08 | 5.08 | +0.04 (+0.79%) | 16,082,380 |
12 Aug 2022 | CNY | 5.14 | 5.15 | 5.01 | 5.04 | 5.04 | -0.08 (-1.56%) | 25,850,109 |
11 Aug 2022 | CNY | 5.28 | 5.39 | 5.09 | 5.12 | 5.12 | -0.12 (-2.29%) | 39,034,375 |
10 Aug 2022 | CNY | 5.21 | 5.3 | 5.18 | 5.24 | 5.24 | +0.04 (+0.77%) | 31,775,965 |
9 Aug 2022 | CNY | 4.97 | 5.3 | 4.92 | 5.2 | 5.2 | +0.29 (+5.91%) | 54,619,935 |
8 Aug 2022 | CNY | 4.73 | 5 | 4.71 | 4.91 | 4.91 | +0.17 (+3.59%) | 35,094,736 |
5 Aug 2022 | CNY | 4.76 | 4.78 | 4.69 | 4.74 | 4.74 | -0.01 (-0.21%) | 14,483,740 |
4 Aug 2022 | CNY | 4.64 | 4.78 | 4.63 | 4.75 | 4.75 | +0.12 (+2.59%) | 14,912,340 |
3 Aug 2022 | CNY | 4.63 | 4.72 | 4.62 | 4.63 | 4.63 | +0.01 (+0.22%) | 20,651,180 |
2 Aug 2022 | CNY | 4.75 | 4.75 | 4.44 | 4.62 | 4.62 | -0.16 (-3.35%) | 31,736,355 |
1 Aug 2022 | CNY | 4.58 | 4.81 | 4.52 | 4.78 | 4.78 | +0.19 (+4.14%) | 36,198,354 |
29 Jul 2022 | CNY | 4.59 | 4.6 | 4.53 | 4.59 | 4.59 | +0.01 (+0.22%) | 11,869,840 |
28 Jul 2022 | CNY | 4.55 | 4.63 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 19,750,040 |
27 Jul 2022 | CNY | 4.42 | 4.6 | 4.4 | 4.55 | 4.55 | +0.11 (+2.48%) | 20,016,642 |
26 Jul 2022 | CNY | 4.38 | 4.44 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 7,917,640 |
25 Jul 2022 | CNY | 4.4 | 4.45 | 4.36 | 4.38 | 4.38 | -0.04 (-0.90%) | 7,404,480 |
22 Jul 2022 | CNY | 4.42 | 4.47 | 4.35 | 4.42 | 4.42 | 0.0 (0.0%) | 10,217,864 |
21 Jul 2022 | CNY | 4.47 | 4.56 | 4.39 | 4.42 | 4.42 | -0.08 (-1.78%) | 14,382,920 |
20 Jul 2022 | CNY | 4.47 | 4.51 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 10,216,604 |
19 Jul 2022 | CNY | 4.47 | 4.51 | 4.42 | 4.47 | 4.47 | -0.02 (-0.45%) | 10,883,380 |
18 Jul 2022 | CNY | 4.3 | 4.58 | 4.3 | 4.49 | 4.49 | +0.2 (+4.66%) | 20,246,780 |
15 Jul 2022 | CNY | 4.51 | 4.53 | 4.27 | 4.29 | 4.29 | -0.22 (-4.88%) | 26,261,600 |
14 Jul 2022 | CNY | 4.65 | 4.67 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 19,911,220 |
13 Jul 2022 | CNY | 4.78 | 4.82 | 4.63 | 4.65 | 4.65 | -0.04 (-0.85%) | 25,746,080 |