Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 7.13 | 7.39 | 7.03 | 7.37 | 7.37 | +0.23 (+3.22%) | 10,284,024 |
11 Oct 2022 | CNY | 6.95 | 7.17 | 6.91 | 7.14 | 7.14 | +0.16 (+2.29%) | 6,433,832 |
10 Oct 2022 | CNY | 7.25 | 7.29 | 6.9 | 6.98 | 6.98 | -0.27 (-3.72%) | 9,789,369 |
30 Sep 2022 | CNY | 7.26 | 7.38 | 7.23 | 7.25 | 7.25 | -0.02 (-0.28%) | 5,315,635 |
29 Sep 2022 | CNY | 7.17 | 7.37 | 7.11 | 7.27 | 7.27 | +0.16 (+2.25%) | 8,424,948 |
28 Sep 2022 | CNY | 7.31 | 7.39 | 7.11 | 7.11 | 7.11 | -0.2 (-2.74%) | 6,425,842 |
27 Sep 2022 | CNY | 7.09 | 7.32 | 7.08 | 7.31 | 7.31 | +0.21 (+2.96%) | 8,034,220 |
26 Sep 2022 | CNY | 7.25 | 7.28 | 7.09 | 7.1 | 7.1 | -0.16 (-2.20%) | 5,412,635 |
23 Sep 2022 | CNY | 7.4 | 7.47 | 7.16 | 7.26 | 7.26 | -0.15 (-2.02%) | 6,948,274 |
22 Sep 2022 | CNY | 7.37 | 7.45 | 7.27 | 7.41 | 7.41 | +0.04 (+0.54%) | 5,150,643 |
21 Sep 2022 | CNY | 7.38 | 7.41 | 7.23 | 7.37 | 7.37 | -0.02 (-0.27%) | 5,189,810 |
20 Sep 2022 | CNY | 7.37 | 7.5 | 7.33 | 7.39 | 7.39 | +0.08 (+1.09%) | 5,904,315 |
19 Sep 2022 | CNY | 7.5 | 7.52 | 7.28 | 7.31 | 7.31 | -0.22 (-2.92%) | 7,440,335 |
16 Sep 2022 | CNY | 7.5 | 7.57 | 7.33 | 7.53 | 7.53 | -0.01 (-0.13%) | 12,096,104 |
15 Sep 2022 | CNY | 7.84 | 7.86 | 7.39 | 7.54 | 7.54 | -0.3 (-3.83%) | 19,627,818 |
14 Sep 2022 | CNY | 7.79 | 7.85 | 7.6 | 7.84 | 7.84 | -0.05 (-0.63%) | 12,930,395 |
13 Sep 2022 | CNY | 8.06 | 8.12 | 7.82 | 7.89 | 7.89 | -0.15 (-1.87%) | 9,596,112 |
9 Sep 2022 | CNY | 7.99 | 8.13 | 7.85 | 8.04 | 8.04 | +0.05 (+0.63%) | 11,852,914 |
8 Sep 2022 | CNY | 8.04 | 8.12 | 7.96 | 7.99 | 7.99 | -0.08 (-0.99%) | 9,281,642 |
7 Sep 2022 | CNY | 8.09 | 8.14 | 7.99 | 8.07 | 8.07 | -0.09 (-1.10%) | 12,435,958 |
6 Sep 2022 | CNY | 7.78 | 8.17 | 7.7 | 8.16 | 8.16 | +0.4 (+5.15%) | 22,925,346 |
5 Sep 2022 | CNY | 7.62 | 7.9 | 7.58 | 7.76 | 7.76 | +0.14 (+1.84%) | 12,370,500 |
2 Sep 2022 | CNY | 7.74 | 7.82 | 7.5 | 7.62 | 7.62 | -0.18 (-2.31%) | 18,162,649 |
1 Sep 2022 | CNY | 7.79 | 7.91 | 7.67 | 7.8 | 7.8 | 0.0 (0.0%) | 15,393,709 |
31 Aug 2022 | CNY | 8.35 | 8.35 | 7.75 | 7.8 | 7.8 | -0.5 (-6.02%) | 29,988,197 |
30 Aug 2022 | CNY | 8.6 | 8.64 | 8.2 | 8.3 | 8.3 | -0.4 (-4.60%) | 29,786,883 |
29 Aug 2022 | CNY | 8.13 | 8.78 | 8 | 8.7 | 8.7 | +0.46 (+5.58%) | 33,912,313 |
26 Aug 2022 | CNY | 8.34 | 8.58 | 8.19 | 8.24 | 8.24 | -0.09 (-1.08%) | 20,449,596 |
25 Aug 2022 | CNY | 8.65 | 8.66 | 8.06 | 8.33 | 8.33 | -0.33 (-3.81%) | 35,196,979 |
24 Aug 2022 | CNY | 8.86 | 9.1 | 8.48 | 8.66 | 8.66 | -0.14 (-1.59%) | 38,535,752 |