Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | CNY | 7.53 | 7.8 | 7.45 | 7.67 | 7.67 | +0.16 (+2.13%) | 3,228,320 |
12 Oct 2022 | CNY | 7.35 | 7.52 | 7.3 | 7.51 | 7.51 | +0.1 (+1.35%) | 1,694,140 |
11 Oct 2022 | CNY | 7.54 | 7.58 | 7.35 | 7.41 | 7.41 | -0.09 (-1.20%) | 2,013,820 |
10 Oct 2022 | CNY | 7.48 | 7.66 | 7.31 | 7.5 | 7.5 | +0.09 (+1.21%) | 4,469,592 |
30 Sep 2022 | CNY | 7.36 | 7.5 | 7.3 | 7.41 | 7.41 | +0.05 (+0.68%) | 2,659,813 |
29 Sep 2022 | CNY | 7.61 | 7.61 | 7.32 | 7.36 | 7.36 | -0.16 (-2.13%) | 1,871,680 |
28 Sep 2022 | CNY | 7.63 | 7.64 | 7.43 | 7.52 | 7.52 | -0.09 (-1.18%) | 2,178,060 |
27 Sep 2022 | CNY | 7.3 | 7.63 | 7.3 | 7.61 | 7.61 | +0.25 (+3.40%) | 2,168,334 |
26 Sep 2022 | CNY | 7.52 | 7.53 | 7.34 | 7.36 | 7.36 | -0.12 (-1.60%) | 1,989,664 |
23 Sep 2022 | CNY | 7.62 | 7.62 | 7.42 | 7.48 | 7.48 | -0.09 (-1.19%) | 1,989,482 |
22 Sep 2022 | CNY | 7.69 | 7.7 | 7.55 | 7.57 | 7.57 | -0.1 (-1.30%) | 1,951,342 |
21 Sep 2022 | CNY | 7.71 | 7.75 | 7.59 | 7.67 | 7.67 | -0.05 (-0.65%) | 1,304,400 |
20 Sep 2022 | CNY | 7.81 | 7.91 | 7.68 | 7.72 | 7.72 | 0.0 (0.0%) | 1,434,540 |
19 Sep 2022 | CNY | 7.7 | 7.81 | 7.62 | 7.72 | 7.72 | +0.02 (+0.26%) | 2,102,792 |
16 Sep 2022 | CNY | 7.97 | 7.97 | 7.7 | 7.7 | 7.7 | -0.27 (-3.39%) | 2,991,230 |
15 Sep 2022 | CNY | 8.16 | 8.17 | 7.83 | 7.97 | 7.97 | -0.14 (-1.73%) | 3,702,464 |
14 Sep 2022 | CNY | 8.08 | 8.21 | 8 | 8.11 | 8.11 | -0.05 (-0.61%) | 3,759,720 |
13 Sep 2022 | CNY | 8.12 | 8.25 | 8.05 | 8.16 | 8.16 | +0.02 (+0.25%) | 2,081,940 |
9 Sep 2022 | CNY | 8.13 | 8.15 | 8.01 | 8.14 | 8.14 | +0.07 (+0.87%) | 2,056,820 |
8 Sep 2022 | CNY | 8.16 | 8.33 | 8.07 | 8.07 | 8.07 | -0.05 (-0.62%) | 3,383,408 |
7 Sep 2022 | CNY | 8.22 | 8.22 | 8.08 | 8.12 | 8.12 | -0.09 (-1.10%) | 2,447,058 |
6 Sep 2022 | CNY | 8.23 | 8.23 | 8.09 | 8.21 | 8.21 | +0.06 (+0.74%) | 2,196,681 |
5 Sep 2022 | CNY | 8.28 | 8.33 | 8.09 | 8.15 | 8.15 | -0.12 (-1.45%) | 3,267,262 |
2 Sep 2022 | CNY | 8.14 | 8.29 | 8.01 | 8.27 | 8.27 | +0.23 (+2.86%) | 3,399,391 |
1 Sep 2022 | CNY | 7.99 | 8.17 | 7.97 | 8.04 | 8.04 | +0.04 (+0.50%) | 3,120,700 |
31 Aug 2022 | CNY | 8.36 | 8.37 | 7.96 | 8 | 8 | -0.35 (-4.19%) | 3,898,049 |
30 Aug 2022 | CNY | 8.32 | 8.45 | 8.2 | 8.35 | 8.35 | +0.03 (+0.36%) | 3,961,781 |
29 Aug 2022 | CNY | 7.82 | 8.42 | 7.81 | 8.32 | 8.32 | +0.39 (+4.92%) | 7,807,023 |
26 Aug 2022 | CNY | 7.97 | 8.06 | 7.91 | 7.93 | 7.93 | -0.04 (-0.50%) | 2,615,218 |
25 Aug 2022 | CNY | 8.02 | 8.07 | 7.86 | 7.97 | 7.97 | 0.0 (0.0%) | 2,855,710 |