Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 7.29 | 7.33 | 7.25 | 7.31 | 7.31 | +0.03 (+0.41%) | 1,199,726 |
11 Oct 2022 | CNY | 7.32 | 7.32 | 7.25 | 7.28 | 7.28 | -0.02 (-0.27%) | 889,714 |
10 Oct 2022 | CNY | 7.31 | 7.4 | 7.25 | 7.3 | 7.3 | -0.1 (-1.35%) | 1,563,668 |
30 Sep 2022 | CNY | 7.2 | 7.43 | 7.17 | 7.4 | 7.4 | +0.2 (+2.78%) | 4,460,023 |
29 Sep 2022 | CNY | 7.28 | 7.29 | 7.2 | 7.2 | 7.2 | -0.05 (-0.69%) | 1,102,740 |
28 Sep 2022 | CNY | 7.26 | 7.3 | 7.21 | 7.25 | 7.25 | -0.01 (-0.14%) | 1,304,548 |
27 Sep 2022 | CNY | 7.18 | 7.27 | 7.14 | 7.26 | 7.26 | +0.08 (+1.11%) | 2,501,560 |
26 Sep 2022 | CNY | 7.3 | 7.31 | 7.18 | 7.18 | 7.18 | -0.14 (-1.91%) | 2,170,966 |
23 Sep 2022 | CNY | 7.4 | 7.41 | 7.31 | 7.32 | 7.32 | -0.08 (-1.08%) | 1,688,541 |
22 Sep 2022 | CNY | 7.42 | 7.48 | 7.35 | 7.4 | 7.4 | -0.05 (-0.67%) | 1,644,426 |
21 Sep 2022 | CNY | 7.32 | 7.5 | 7.3 | 7.45 | 7.45 | +0.09 (+1.22%) | 1,937,575 |
20 Sep 2022 | CNY | 7.39 | 7.49 | 7.33 | 7.36 | 7.36 | -0.02 (-0.27%) | 1,895,000 |
19 Sep 2022 | CNY | 7.37 | 7.42 | 7.27 | 7.38 | 7.38 | -0.03 (-0.40%) | 2,082,149 |
16 Sep 2022 | CNY | 7.59 | 7.6 | 7.38 | 7.41 | 7.41 | -0.12 (-1.59%) | 1,702,209 |
15 Sep 2022 | CNY | 7.46 | 7.55 | 7.42 | 7.53 | 7.53 | +0.08 (+1.07%) | 1,734,555 |
14 Sep 2022 | CNY | 7.43 | 7.63 | 7.39 | 7.45 | 7.45 | -0.02 (-0.27%) | 3,743,089 |
13 Sep 2022 | CNY | 7.58 | 7.58 | 7.45 | 7.47 | 7.47 | -0.08 (-1.06%) | 1,712,086 |
9 Sep 2022 | CNY | 7.49 | 7.56 | 7.43 | 7.55 | 7.55 | +0.12 (+1.62%) | 2,739,248 |
8 Sep 2022 | CNY | 7.39 | 7.47 | 7.37 | 7.43 | 7.43 | +0.05 (+0.68%) | 2,784,900 |
7 Sep 2022 | CNY | 7.4 | 7.44 | 7.35 | 7.38 | 7.38 | -0.02 (-0.27%) | 1,149,271 |
6 Sep 2022 | CNY | 7.35 | 7.43 | 7.32 | 7.4 | 7.4 | +0.05 (+0.68%) | 2,192,256 |
5 Sep 2022 | CNY | 7.26 | 7.36 | 7.22 | 7.35 | 7.35 | +0.1 (+1.38%) | 2,440,360 |
2 Sep 2022 | CNY | 7.32 | 7.34 | 7.18 | 7.25 | 7.25 | -0.07 (-0.96%) | 2,842,995 |
1 Sep 2022 | CNY | 7.31 | 7.33 | 7.29 | 7.32 | 7.32 | +0.03 (+0.41%) | 1,076,400 |
31 Aug 2022 | CNY | 7.33 | 7.33 | 7.27 | 7.29 | 7.29 | -0.04 (-0.55%) | 1,721,895 |
30 Aug 2022 | CNY | 7.31 | 7.34 | 7.27 | 7.33 | 7.33 | +0.05 (+0.69%) | 2,032,512 |
29 Aug 2022 | CNY | 7.25 | 7.28 | 7.22 | 7.28 | 7.28 | -0.01 (-0.14%) | 1,273,887 |
26 Aug 2022 | CNY | 7.28 | 7.34 | 7.25 | 7.29 | 7.29 | +0.02 (+0.28%) | 1,623,332 |
25 Aug 2022 | CNY | 7.26 | 7.27 | 7.22 | 7.27 | 7.27 | +0.01 (+0.14%) | 1,373,577 |
24 Aug 2022 | CNY | 7.3 | 7.3 | 7.25 | 7.26 | 7.26 | -0.03 (-0.41%) | 1,173,095 |