Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 7.15 | 7.33 | 7.15 | 7.2 | 7.2 | +0.05 (+0.70%) | 6,474,140 |
26 Sep 2022 | CNY | 7.42 | 7.58 | 7.14 | 7.15 | 7.15 | -0.37 (-4.92%) | 8,636,860 |
23 Sep 2022 | CNY | 7.65 | 7.92 | 7.48 | 7.52 | 7.52 | -0.21 (-2.72%) | 8,533,853 |
22 Sep 2022 | CNY | 7.67 | 7.92 | 7.63 | 7.73 | 7.73 | +0.03 (+0.39%) | 8,290,200 |
21 Sep 2022 | CNY | 7.82 | 7.85 | 7.51 | 7.7 | 7.7 | -0.08 (-1.03%) | 6,778,760 |
20 Sep 2022 | CNY | 7.76 | 7.87 | 7.58 | 7.78 | 7.78 | +0.08 (+1.04%) | 7,613,698 |
19 Sep 2022 | CNY | 7.96 | 8 | 7.6 | 7.7 | 7.7 | -0.24 (-3.02%) | 11,606,800 |
16 Sep 2022 | CNY | 7.9 | 8.13 | 7.86 | 7.94 | 7.94 | +0.04 (+0.51%) | 13,300,040 |
15 Sep 2022 | CNY | 7.94 | 8.12 | 7.75 | 7.9 | 7.9 | -0.15 (-1.86%) | 10,869,732 |
14 Sep 2022 | CNY | 7.8 | 8.06 | 7.71 | 8.05 | 8.05 | 0.0 (0.0%) | 17,416,151 |
13 Sep 2022 | CNY | 7.54 | 8.29 | 7.51 | 8.05 | 8.05 | +0.51 (+6.76%) | 22,872,315 |
9 Sep 2022 | CNY | 7.4 | 7.63 | 7.31 | 7.54 | 7.54 | +0.07 (+0.94%) | 7,137,659 |
8 Sep 2022 | CNY | 7.24 | 7.68 | 7.21 | 7.47 | 7.47 | +0.23 (+3.18%) | 11,255,857 |
7 Sep 2022 | CNY | 7.19 | 7.28 | 7.16 | 7.24 | 7.24 | +0.01 (+0.14%) | 3,471,037 |
6 Sep 2022 | CNY | 7.2 | 7.35 | 7.16 | 7.23 | 7.23 | +0.06 (+0.84%) | 4,294,961 |
5 Sep 2022 | CNY | 7.21 | 7.29 | 7.12 | 7.17 | 7.17 | -0.04 (-0.55%) | 2,460,700 |
2 Sep 2022 | CNY | 6.99 | 7.23 | 6.99 | 7.21 | 7.21 | +0.2 (+2.85%) | 3,252,001 |
1 Sep 2022 | CNY | 7.09 | 7.19 | 6.98 | 7.01 | 7.01 | -0.11 (-1.54%) | 3,291,800 |
31 Aug 2022 | CNY | 7.27 | 7.33 | 7.1 | 7.12 | 7.12 | -0.15 (-2.06%) | 4,060,601 |
30 Aug 2022 | CNY | 7.2 | 7.3 | 7.18 | 7.27 | 7.27 | +0.07 (+0.97%) | 4,203,924 |
29 Aug 2022 | CNY | 7 | 7.28 | 6.9 | 7.2 | 7.2 | -0.03 (-0.41%) | 3,222,600 |
26 Aug 2022 | CNY | 7.25 | 7.32 | 7.19 | 7.23 | 7.23 | -0.03 (-0.41%) | 4,429,858 |
25 Aug 2022 | CNY | 7.31 | 7.41 | 7.18 | 7.26 | 7.26 | -0.06 (-0.82%) | 5,838,938 |
24 Aug 2022 | CNY | 7.78 | 7.78 | 7.32 | 7.32 | 7.32 | -0.37 (-4.81%) | 9,725,500 |
23 Aug 2022 | CNY | 7.88 | 7.9 | 7.63 | 7.69 | 7.69 | -0.24 (-3.03%) | 10,669,100 |
22 Aug 2022 | CNY | 7.95 | 8 | 7.8 | 7.93 | 7.93 | -0.02 (-0.25%) | 5,547,215 |
19 Aug 2022 | CNY | 8.15 | 8.15 | 7.92 | 7.95 | 7.95 | -0.16 (-1.97%) | 7,714,294 |
18 Aug 2022 | CNY | 8.1 | 8.16 | 7.94 | 8.11 | 8.11 | +0.01 (+0.12%) | 7,555,400 |
17 Aug 2022 | CNY | 8.23 | 8.34 | 8.08 | 8.1 | 8.1 | -0.19 (-2.29%) | 9,500,291 |
16 Aug 2022 | CNY | 8.33 | 8.55 | 8.2 | 8.29 | 8.29 | -0.07 (-0.84%) | 13,437,100 |