Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 7.7 | 7.77 | 7.52 | 7.71 | 7.71 | +0.01 (+0.13%) | 5,675,664 |
10 Oct 2022 | CNY | 7.76 | 7.86 | 7.67 | 7.7 | 7.7 | -0.06 (-0.77%) | 5,577,292 |
30 Sep 2022 | CNY | 7.85 | 7.89 | 7.72 | 7.76 | 7.76 | -0.07 (-0.89%) | 6,414,737 |
29 Sep 2022 | CNY | 7.98 | 8.03 | 7.81 | 7.83 | 7.83 | -0.06 (-0.76%) | 6,086,092 |
28 Sep 2022 | CNY | 8.08 | 8.2 | 7.89 | 7.89 | 7.89 | -0.23 (-2.83%) | 7,860,133 |
27 Sep 2022 | CNY | 7.95 | 8.13 | 7.95 | 8.12 | 8.12 | +0.17 (+2.14%) | 7,180,997 |
26 Sep 2022 | CNY | 8.26 | 8.27 | 7.93 | 7.95 | 7.95 | -0.35 (-4.22%) | 12,288,103 |
23 Sep 2022 | CNY | 8.54 | 8.79 | 8.3 | 8.3 | 8.3 | -0.21 (-2.47%) | 11,050,958 |
22 Sep 2022 | CNY | 8.38 | 8.63 | 8.35 | 8.51 | 8.51 | +0.07 (+0.83%) | 8,542,694 |
21 Sep 2022 | CNY | 8.55 | 8.59 | 8.17 | 8.44 | 8.44 | -0.12 (-1.40%) | 10,214,366 |
20 Sep 2022 | CNY | 8.51 | 8.65 | 8.48 | 8.56 | 8.56 | +0.05 (+0.59%) | 7,196,024 |
19 Sep 2022 | CNY | 8.65 | 8.73 | 8.45 | 8.51 | 8.51 | -0.01 (-0.12%) | 10,238,081 |
16 Sep 2022 | CNY | 8.8 | 8.9 | 8.52 | 8.52 | 8.52 | -0.28 (-3.18%) | 10,519,126 |
15 Sep 2022 | CNY | 8.99 | 9.03 | 8.68 | 8.8 | 8.8 | -0.19 (-2.11%) | 12,154,541 |
14 Sep 2022 | CNY | 8.82 | 9.05 | 8.77 | 8.99 | 8.99 | +0.05 (+0.56%) | 15,252,149 |
13 Sep 2022 | CNY | 8.88 | 8.96 | 8.84 | 8.94 | 8.94 | +0.09 (+1.02%) | 10,550,498 |
9 Sep 2022 | CNY | 8.84 | 8.93 | 8.73 | 8.85 | 8.85 | +0.03 (+0.34%) | 7,962,435 |
8 Sep 2022 | CNY | 8.78 | 8.93 | 8.73 | 8.82 | 8.82 | -0.01 (-0.11%) | 10,372,104 |
7 Sep 2022 | CNY | 8.76 | 9.02 | 8.71 | 8.83 | 8.83 | +0.02 (+0.23%) | 9,809,269 |
6 Sep 2022 | CNY | 8.72 | 8.87 | 8.7 | 8.81 | 8.81 | -0.03 (-0.34%) | 11,841,786 |
5 Sep 2022 | CNY | 8.64 | 9.1 | 8.58 | 8.84 | 8.84 | +0.16 (+1.84%) | 17,183,084 |
2 Sep 2022 | CNY | 8.41 | 8.76 | 8.39 | 8.68 | 8.68 | +0.28 (+3.33%) | 12,403,419 |
1 Sep 2022 | CNY | 8.42 | 8.5 | 8.38 | 8.4 | 8.4 | -0.05 (-0.59%) | 6,290,300 |
31 Aug 2022 | CNY | 8.63 | 8.64 | 8.41 | 8.45 | 8.45 | -0.19 (-2.20%) | 8,130,548 |
30 Aug 2022 | CNY | 8.59 | 8.69 | 8.54 | 8.64 | 8.64 | +0.02 (+0.23%) | 6,806,120 |
29 Aug 2022 | CNY | 8.45 | 8.62 | 8.32 | 8.62 | 8.62 | +0.1 (+1.17%) | 7,741,182 |
26 Aug 2022 | CNY | 8.62 | 8.65 | 8.47 | 8.52 | 8.52 | -0.1 (-1.16%) | 8,912,798 |
25 Aug 2022 | CNY | 8.59 | 8.65 | 8.47 | 8.62 | 8.62 | +0.03 (+0.35%) | 10,896,301 |
24 Aug 2022 | CNY | 8.91 | 8.95 | 8.56 | 8.59 | 8.59 | -0.34 (-3.81%) | 17,213,225 |
23 Aug 2022 | CNY | 8.99 | 8.99 | 8.9 | 8.93 | 8.93 | -0.1 (-1.11%) | 8,779,045 |