Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 5.05 | 5.1 | 4.83 | 5.1 | 5.1 | +0.06 (+1.19%) | 24,358,215 |
11 Oct 2022 | CNY | 5.01 | 5.07 | 4.92 | 5.04 | 5.04 | +0.05 (+1.00%) | 18,668,842 |
10 Oct 2022 | CNY | 5.2 | 5.31 | 4.96 | 4.99 | 4.99 | -0.17 (-3.29%) | 22,286,159 |
30 Sep 2022 | CNY | 5.34 | 5.34 | 5.15 | 5.16 | 5.16 | -0.14 (-2.64%) | 15,983,359 |
29 Sep 2022 | CNY | 5.39 | 5.51 | 5.25 | 5.3 | 5.3 | -0.06 (-1.12%) | 23,044,719 |
28 Sep 2022 | CNY | 5.68 | 5.77 | 5.36 | 5.36 | 5.36 | -0.3 (-5.30%) | 28,587,100 |
27 Sep 2022 | CNY | 5.62 | 5.69 | 5.45 | 5.66 | 5.66 | +0.04 (+0.71%) | 28,984,700 |
26 Sep 2022 | CNY | 5.62 | 5.88 | 5.57 | 5.62 | 5.62 | -0.21 (-3.60%) | 35,435,985 |
23 Sep 2022 | CNY | 6.08 | 6.2 | 5.8 | 5.83 | 5.83 | -0.32 (-5.20%) | 45,557,800 |
22 Sep 2022 | CNY | 6.11 | 6.29 | 6.06 | 6.15 | 6.15 | +0.03 (+0.49%) | 44,004,919 |
21 Sep 2022 | CNY | 6.02 | 6.21 | 5.9 | 6.12 | 6.12 | -0.06 (-0.97%) | 44,794,500 |
20 Sep 2022 | CNY | 6.07 | 6.25 | 5.93 | 6.18 | 6.18 | +0.19 (+3.17%) | 57,963,180 |
19 Sep 2022 | CNY | 5.75 | 6.14 | 5.75 | 5.99 | 5.99 | -0.2 (-3.23%) | 60,159,294 |
16 Sep 2022 | CNY | 6.65 | 6.65 | 6.19 | 6.19 | 6.19 | -0.69 (-10.03%) | 66,526,006 |
15 Sep 2022 | CNY | 7.01 | 7.16 | 6.48 | 6.88 | 6.88 | -0.3 (-4.18%) | 114,218,423 |
14 Sep 2022 | CNY | 7.05 | 7.85 | 6.88 | 7.18 | 7.18 | -0.31 (-4.14%) | 143,224,248 |
13 Sep 2022 | CNY | 6.81 | 7.49 | 6.33 | 7.49 | 7.49 | +0.68 (+9.99%) | 176,477,432 |
9 Sep 2022 | CNY | 6.41 | 6.81 | 6.18 | 6.81 | 6.81 | +0.62 (+10.02%) | 159,736,576 |
8 Sep 2022 | CNY | 5.61 | 6.19 | 5.52 | 6.19 | 6.19 | +0.56 (+9.95%) | 94,749,896 |
7 Sep 2022 | CNY | 5.62 | 5.69 | 5.56 | 5.63 | 5.63 | +0.02 (+0.36%) | 23,037,000 |
6 Sep 2022 | CNY | 5.6 | 5.62 | 5.45 | 5.61 | 5.61 | +0.05 (+0.90%) | 25,019,500 |
5 Sep 2022 | CNY | 5.4 | 5.56 | 5.4 | 5.56 | 5.56 | +0.13 (+2.39%) | 23,197,100 |
2 Sep 2022 | CNY | 5.35 | 5.45 | 5.31 | 5.43 | 5.43 | +0.07 (+1.31%) | 20,313,121 |
1 Sep 2022 | CNY | 5.29 | 5.52 | 5.29 | 5.36 | 5.36 | +0.07 (+1.32%) | 31,342,200 |
31 Aug 2022 | CNY | 5.38 | 5.51 | 5.24 | 5.29 | 5.29 | -0.12 (-2.22%) | 30,813,056 |
30 Aug 2022 | CNY | 5.5 | 5.58 | 5.34 | 5.41 | 5.41 | -0.14 (-2.52%) | 24,602,988 |
29 Aug 2022 | CNY | 5.36 | 5.58 | 5.23 | 5.55 | 5.55 | +0.11 (+2.02%) | 25,747,501 |
26 Aug 2022 | CNY | 5.65 | 5.67 | 5.44 | 5.44 | 5.44 | -0.3 (-5.23%) | 43,253,510 |
25 Aug 2022 | CNY | 5.59 | 5.82 | 5.57 | 5.74 | 5.74 | +0.26 (+4.74%) | 61,483,511 |
24 Aug 2022 | CNY | 5.63 | 5.68 | 5.42 | 5.48 | 5.48 | -0.15 (-2.66%) | 37,076,500 |