Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 6.91 | 7.35 | 6.91 | 7.22 | 7.22 | +0.32 (+4.64%) | 3,858,200 |
16 Aug 2022 | CNY | 6.73 | 6.93 | 6.69 | 6.9 | 6.9 | +0.17 (+2.53%) | 1,787,700 |
15 Aug 2022 | CNY | 6.72 | 6.92 | 6.64 | 6.73 | 6.73 | +0.03 (+0.45%) | 1,103,030 |
12 Aug 2022 | CNY | 6.78 | 6.88 | 6.68 | 6.7 | 6.7 | -0.06 (-0.89%) | 1,596,400 |
11 Aug 2022 | CNY | 6.58 | 6.89 | 6.54 | 6.76 | 6.76 | +0.2 (+3.05%) | 2,929,744 |
10 Aug 2022 | CNY | 6.52 | 6.63 | 6.4 | 6.56 | 6.56 | +0.04 (+0.61%) | 1,262,807 |
9 Aug 2022 | CNY | 6.47 | 6.52 | 6.36 | 6.52 | 6.52 | +0.11 (+1.72%) | 1,011,000 |
8 Aug 2022 | CNY | 6.21 | 6.42 | 6.21 | 6.41 | 6.41 | +0.13 (+2.07%) | 879,900 |
5 Aug 2022 | CNY | 6.25 | 6.34 | 6.22 | 6.28 | 6.28 | -0.08 (-1.26%) | 1,033,000 |
4 Aug 2022 | CNY | 6.24 | 6.4 | 6.24 | 6.36 | 6.36 | +0.11 (+1.76%) | 796,100 |
3 Aug 2022 | CNY | 6.23 | 6.44 | 6.18 | 6.25 | 6.25 | -0.02 (-0.32%) | 1,358,700 |
2 Aug 2022 | CNY | 6.51 | 6.51 | 6.16 | 6.27 | 6.27 | -0.24 (-3.69%) | 2,308,400 |
1 Aug 2022 | CNY | 6.37 | 6.56 | 6.34 | 6.51 | 6.51 | +0.17 (+2.68%) | 1,820,200 |
29 Jul 2022 | CNY | 6.3 | 6.47 | 6.18 | 6.34 | 6.34 | +0.04 (+0.63%) | 1,583,000 |
28 Jul 2022 | CNY | 6.38 | 6.44 | 6.25 | 6.3 | 6.3 | -0.03 (-0.47%) | 1,076,900 |
27 Jul 2022 | CNY | 6.2 | 6.34 | 6.18 | 6.33 | 6.33 | +0.1 (+1.61%) | 1,279,300 |
26 Jul 2022 | CNY | 6.18 | 6.23 | 6.1 | 6.23 | 6.23 | +0.03 (+0.48%) | 991,700 |
25 Jul 2022 | CNY | 6.21 | 6.22 | 6.13 | 6.2 | 6.2 | +0.01 (+0.16%) | 763,700 |
22 Jul 2022 | CNY | 6.16 | 6.23 | 6.09 | 6.19 | 6.19 | +0.04 (+0.65%) | 1,077,846 |
21 Jul 2022 | CNY | 6.22 | 6.23 | 6.15 | 6.15 | 6.15 | -0.03 (-0.49%) | 820,800 |
20 Jul 2022 | CNY | 6.2 | 6.23 | 6.15 | 6.18 | 6.18 | -0.02 (-0.32%) | 606,400 |
19 Jul 2022 | CNY | 6.13 | 6.2 | 6.05 | 6.2 | 6.2 | +0.12 (+1.97%) | 1,295,700 |
18 Jul 2022 | CNY | 5.76 | 6.09 | 5.76 | 6.08 | 6.08 | +0.26 (+4.47%) | 1,361,300 |
15 Jul 2022 | CNY | 6.03 | 6.14 | 5.79 | 5.82 | 5.82 | -0.3 (-4.90%) | 1,642,400 |
14 Jul 2022 | CNY | 6.07 | 6.13 | 6.03 | 6.12 | 6.12 | +0.04 (+0.66%) | 697,146 |
13 Jul 2022 | CNY | 6.02 | 6.13 | 5.9 | 6.08 | 6.08 | +0.09 (+1.50%) | 1,319,814 |
12 Jul 2022 | CNY | 6.13 | 6.15 | 5.93 | 5.99 | 5.99 | -0.1 (-1.64%) | 1,311,514 |
11 Jul 2022 | CNY | 6.16 | 6.16 | 5.95 | 6.09 | 6.09 | -0.04 (-0.65%) | 1,131,800 |
8 Jul 2022 | CNY | 6.08 | 6.14 | 6.05 | 6.13 | 6.13 | +0.05 (+0.82%) | 853,514 |
7 Jul 2022 | CNY | 6.07 | 6.18 | 6.05 | 6.08 | 6.08 | -0.07 (-1.14%) | 1,345,600 |