Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 3.95 | 4.05 | 3.88 | 4.03 | 4.03 | +0.07 (+1.77%) | 17,965,208 |
11 Oct 2022 | CNY | 3.84 | 4 | 3.82 | 3.96 | 3.96 | +0.12 (+3.13%) | 18,355,207 |
10 Oct 2022 | CNY | 3.99 | 4.02 | 3.82 | 3.84 | 3.84 | -0.15 (-3.76%) | 18,888,136 |
30 Sep 2022 | CNY | 3.92 | 4.06 | 3.91 | 3.99 | 3.99 | +0.07 (+1.79%) | 17,946,391 |
29 Sep 2022 | CNY | 4.05 | 4.08 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 20,038,516 |
28 Sep 2022 | CNY | 4.17 | 4.2 | 3.95 | 3.97 | 3.97 | -0.21 (-5.02%) | 25,042,518 |
27 Sep 2022 | CNY | 4.09 | 4.18 | 4.03 | 4.18 | 4.18 | +0.12 (+2.96%) | 16,394,697 |
26 Sep 2022 | CNY | 4.19 | 4.19 | 4.06 | 4.06 | 4.06 | -0.14 (-3.33%) | 19,121,979 |
23 Sep 2022 | CNY | 4.23 | 4.31 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 20,328,712 |
22 Sep 2022 | CNY | 4.18 | 4.33 | 4.17 | 4.28 | 4.28 | +0.07 (+1.66%) | 27,624,766 |
21 Sep 2022 | CNY | 4.18 | 4.27 | 4.13 | 4.21 | 4.21 | +0.01 (+0.24%) | 27,158,305 |
20 Sep 2022 | CNY | 4.05 | 4.2 | 4.05 | 4.2 | 4.2 | +0.19 (+4.74%) | 29,416,072 |
19 Sep 2022 | CNY | 4.13 | 4.13 | 3.97 | 4.01 | 4.01 | -0.09 (-2.20%) | 24,126,885 |
16 Sep 2022 | CNY | 4.21 | 4.21 | 4.08 | 4.1 | 4.1 | -0.09 (-2.15%) | 22,017,000 |
15 Sep 2022 | CNY | 4.37 | 4.37 | 4.13 | 4.19 | 4.19 | -0.16 (-3.68%) | 36,194,300 |
14 Sep 2022 | CNY | 4.42 | 4.43 | 4.33 | 4.35 | 4.35 | -0.13 (-2.90%) | 31,779,094 |
13 Sep 2022 | CNY | 4.54 | 4.58 | 4.45 | 4.48 | 4.48 | -0.04 (-0.88%) | 20,200,344 |
9 Sep 2022 | CNY | 4.6 | 4.6 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 18,064,800 |
8 Sep 2022 | CNY | 4.61 | 4.64 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 19,877,800 |
7 Sep 2022 | CNY | 4.58 | 4.65 | 4.5 | 4.63 | 4.63 | +0.03 (+0.65%) | 38,864,445 |
6 Sep 2022 | CNY | 4.59 | 4.64 | 4.53 | 4.6 | 4.6 | +0.02 (+0.44%) | 28,105,285 |
5 Sep 2022 | CNY | 4.46 | 4.7 | 4.45 | 4.58 | 4.58 | +0.14 (+3.15%) | 36,074,097 |
2 Sep 2022 | CNY | 4.4 | 4.47 | 4.36 | 4.44 | 4.44 | +0.06 (+1.37%) | 23,307,584 |
1 Sep 2022 | CNY | 4.45 | 4.5 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 23,204,200 |
31 Aug 2022 | CNY | 4.54 | 4.56 | 4.38 | 4.4 | 4.4 | -0.14 (-3.08%) | 36,872,603 |
30 Aug 2022 | CNY | 4.66 | 4.66 | 4.5 | 4.54 | 4.54 | -0.11 (-2.37%) | 26,117,067 |
29 Aug 2022 | CNY | 4.39 | 4.7 | 4.35 | 4.65 | 4.65 | +0.15 (+3.33%) | 42,753,357 |
26 Aug 2022 | CNY | 4.61 | 4.63 | 4.47 | 4.5 | 4.5 | -0.11 (-2.39%) | 28,757,700 |
25 Aug 2022 | CNY | 4.6 | 4.68 | 4.51 | 4.61 | 4.61 | +0.01 (+0.22%) | 32,808,316 |
24 Aug 2022 | CNY | 4.82 | 4.85 | 4.58 | 4.6 | 4.6 | -0.24 (-4.96%) | 52,452,180 |