Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 6.14 | 6.16 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 5,373,400 |
22 Aug 2022 | CNY | 6.08 | 6.14 | 6.01 | 6.13 | 6.13 | +0.05 (+0.82%) | 5,636,000 |
19 Aug 2022 | CNY | 6.12 | 6.14 | 6.07 | 6.08 | 6.08 | -0.02 (-0.33%) | 4,499,400 |
18 Aug 2022 | CNY | 6.17 | 6.18 | 6.07 | 6.1 | 6.1 | -0.09 (-1.45%) | 7,327,432 |
17 Aug 2022 | CNY | 6.2 | 6.26 | 6.16 | 6.19 | 6.19 | -0.02 (-0.32%) | 5,115,400 |
16 Aug 2022 | CNY | 6.16 | 6.21 | 6.13 | 6.21 | 6.21 | +0.07 (+1.14%) | 5,896,000 |
15 Aug 2022 | CNY | 6.2 | 6.21 | 6.11 | 6.14 | 6.14 | -0.06 (-0.97%) | 4,997,030 |
12 Aug 2022 | CNY | 6.22 | 6.23 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 5,393,700 |
11 Aug 2022 | CNY | 6.18 | 6.22 | 6.15 | 6.2 | 6.2 | +0.06 (+0.98%) | 6,132,200 |
10 Aug 2022 | CNY | 6.23 | 6.23 | 6.1 | 6.14 | 6.14 | -0.05 (-0.81%) | 5,230,800 |
9 Aug 2022 | CNY | 6.16 | 6.35 | 6.15 | 6.19 | 6.19 | -0.03 (-0.48%) | 6,060,600 |
8 Aug 2022 | CNY | 6.1 | 6.23 | 6.06 | 6.22 | 6.22 | +0.12 (+1.97%) | 8,320,000 |
5 Aug 2022 | CNY | 6.05 | 6.1 | 6.02 | 6.1 | 6.1 | +0.06 (+0.99%) | 5,872,290 |
4 Aug 2022 | CNY | 6.04 | 6.1 | 5.96 | 6.04 | 6.04 | +0.04 (+0.67%) | 7,122,965 |
3 Aug 2022 | CNY | 6.05 | 6.23 | 5.95 | 6 | 6 | -0.08 (-1.32%) | 9,316,665 |
2 Aug 2022 | CNY | 6.6 | 6.6 | 6.03 | 6.08 | 6.08 | -0.51 (-7.74%) | 17,582,128 |
1 Aug 2022 | CNY | 6.7 | 6.7 | 6.55 | 6.59 | 6.59 | -0.11 (-1.64%) | 8,878,100 |
29 Jul 2022 | CNY | 6.74 | 6.81 | 6.64 | 6.7 | 6.7 | -0.04 (-0.59%) | 11,685,310 |
28 Jul 2022 | CNY | 6.82 | 6.84 | 6.72 | 6.74 | 6.74 | -0.09 (-1.32%) | 9,893,800 |
27 Jul 2022 | CNY | 6.75 | 6.89 | 6.72 | 6.83 | 6.83 | +0.04 (+0.59%) | 14,066,600 |
26 Jul 2022 | CNY | 6.78 | 6.8 | 6.59 | 6.79 | 6.79 | +0.02 (+0.30%) | 13,564,800 |
25 Jul 2022 | CNY | 6.68 | 6.84 | 6.66 | 6.77 | 6.77 | +0.1 (+1.50%) | 15,973,546 |
22 Jul 2022 | CNY | 6.72 | 6.85 | 6.6 | 6.67 | 6.67 | -0.02 (-0.30%) | 11,321,600 |
21 Jul 2022 | CNY | 6.74 | 6.79 | 6.64 | 6.69 | 6.69 | -0.04 (-0.59%) | 11,049,569 |
20 Jul 2022 | CNY | 6.53 | 6.82 | 6.53 | 6.73 | 6.73 | +0.19 (+2.91%) | 14,123,930 |
19 Jul 2022 | CNY | 6.65 | 6.65 | 6.46 | 6.54 | 6.54 | -0.06 (-0.91%) | 10,372,400 |
18 Jul 2022 | CNY | 6.43 | 6.64 | 6.42 | 6.6 | 6.6 | +0.18 (+2.80%) | 13,315,300 |
15 Jul 2022 | CNY | 6.63 | 6.64 | 6.42 | 6.42 | 6.42 | -0.27 (-4.04%) | 15,129,500 |
14 Jul 2022 | CNY | 6.59 | 6.85 | 6.56 | 6.69 | 6.69 | +0.14 (+2.14%) | 16,950,500 |
13 Jul 2022 | CNY | 6.6 | 6.61 | 6.49 | 6.55 | 6.55 | -0.04 (-0.61%) | 9,560,600 |