Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 4.26 | 4.31 | 4.14 | 4.3 | 4.3 | +0.06 (+1.42%) | 12,208,497 |
26 Sep 2022 | CNY | 4.32 | 4.42 | 4.23 | 4.24 | 4.24 | -0.12 (-2.75%) | 12,606,203 |
23 Sep 2022 | CNY | 4.35 | 4.47 | 4.33 | 4.36 | 4.36 | +0.02 (+0.46%) | 14,921,804 |
22 Sep 2022 | CNY | 4.41 | 4.47 | 4.33 | 4.34 | 4.34 | -0.1 (-2.25%) | 13,352,704 |
21 Sep 2022 | CNY | 4.3 | 4.46 | 4.23 | 4.44 | 4.44 | +0.13 (+3.02%) | 16,209,838 |
20 Sep 2022 | CNY | 4.33 | 4.43 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 14,641,579 |
19 Sep 2022 | CNY | 4.3 | 4.34 | 4.22 | 4.31 | 4.31 | +0.01 (+0.23%) | 13,727,410 |
16 Sep 2022 | CNY | 4.44 | 4.49 | 4.28 | 4.3 | 4.3 | -0.17 (-3.80%) | 24,344,419 |
15 Sep 2022 | CNY | 4.45 | 4.52 | 4.37 | 4.47 | 4.47 | +0.05 (+1.13%) | 23,198,528 |
14 Sep 2022 | CNY | 4.38 | 4.49 | 4.38 | 4.42 | 4.42 | -0.01 (-0.23%) | 14,244,400 |
13 Sep 2022 | CNY | 4.49 | 4.49 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 15,577,959 |
9 Sep 2022 | CNY | 4.43 | 4.54 | 4.43 | 4.49 | 4.49 | +0.01 (+0.22%) | 22,335,710 |
8 Sep 2022 | CNY | 4.48 | 4.58 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 13,612,926 |
7 Sep 2022 | CNY | 4.45 | 4.49 | 4.4 | 4.48 | 4.48 | +0.01 (+0.22%) | 14,335,016 |
6 Sep 2022 | CNY | 4.4 | 4.51 | 4.39 | 4.47 | 4.47 | +0.08 (+1.82%) | 21,003,616 |
5 Sep 2022 | CNY | 4.32 | 4.41 | 4.3 | 4.39 | 4.39 | +0.06 (+1.39%) | 17,368,653 |
2 Sep 2022 | CNY | 4.29 | 4.34 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 11,560,421 |
1 Sep 2022 | CNY | 4.25 | 4.38 | 4.21 | 4.31 | 4.31 | +0.1 (+2.38%) | 25,277,882 |
31 Aug 2022 | CNY | 4.23 | 4.32 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 13,711,703 |
30 Aug 2022 | CNY | 4.19 | 4.29 | 4.17 | 4.25 | 4.25 | +0.05 (+1.19%) | 11,048,715 |
29 Aug 2022 | CNY | 4.15 | 4.21 | 4.1 | 4.2 | 4.2 | 0.0 (0.0%) | 8,144,500 |
26 Aug 2022 | CNY | 4.18 | 4.25 | 4.16 | 4.2 | 4.2 | -0.03 (-0.71%) | 13,611,268 |
25 Aug 2022 | CNY | 4.17 | 4.33 | 4.14 | 4.23 | 4.23 | +0.11 (+2.67%) | 25,023,288 |
24 Aug 2022 | CNY | 4.15 | 4.17 | 4.09 | 4.12 | 4.12 | -0.03 (-0.72%) | 10,894,482 |
23 Aug 2022 | CNY | 4.16 | 4.17 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 6,566,086 |
22 Aug 2022 | CNY | 4.15 | 4.2 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 8,130,186 |
19 Aug 2022 | CNY | 4.11 | 4.18 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 8,732,725 |
18 Aug 2022 | CNY | 4.16 | 4.17 | 4.08 | 4.1 | 4.1 | -0.07 (-1.68%) | 8,511,938 |
17 Aug 2022 | CNY | 4.15 | 4.18 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 9,321,416 |
16 Aug 2022 | CNY | 4.09 | 4.18 | 4.09 | 4.16 | 4.16 | +0.07 (+1.71%) | 12,971,571 |