Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 1.7 | 1.8 | 1.69 | 1.8 | 1.8 | +0.09 (+5.26%) | 49,929,886 |
11 Oct 2022 | CNY | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 20,935,654 |
10 Oct 2022 | CNY | 1.75 | 1.76 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 25,657,187 |
30 Sep 2022 | CNY | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 25,721,884 |
29 Sep 2022 | CNY | 1.8 | 1.81 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 37,188,931 |
28 Sep 2022 | CNY | 1.84 | 1.85 | 1.78 | 1.78 | 1.78 | -0.07 (-3.78%) | 30,193,400 |
27 Sep 2022 | CNY | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 29,033,306 |
26 Sep 2022 | CNY | 1.91 | 1.92 | 1.83 | 1.84 | 1.84 | -0.09 (-4.66%) | 45,060,769 |
23 Sep 2022 | CNY | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -0.04 (-2.03%) | 31,890,678 |
22 Sep 2022 | CNY | 1.98 | 2 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 18,944,817 |
21 Sep 2022 | CNY | 2 | 2.01 | 1.96 | 1.99 | 1.99 | -0.02 (-1.00%) | 27,239,262 |
20 Sep 2022 | CNY | 2 | 2.02 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 13,038,203 |
19 Sep 2022 | CNY | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 23,992,734 |
16 Sep 2022 | CNY | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -0.05 (-2.42%) | 34,059,500 |
15 Sep 2022 | CNY | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 26,704,301 |
14 Sep 2022 | CNY | 2.07 | 2.1 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 27,308,501 |
13 Sep 2022 | CNY | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | +0.02 (+0.97%) | 37,285,509 |
9 Sep 2022 | CNY | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 22,091,388 |
8 Sep 2022 | CNY | 2.06 | 2.1 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 30,428,532 |
7 Sep 2022 | CNY | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 17,918,051 |
6 Sep 2022 | CNY | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 18,995,318 |
5 Sep 2022 | CNY | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 19,370,301 |
2 Sep 2022 | CNY | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 15,445,084 |
1 Sep 2022 | CNY | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 15,224,200 |
31 Aug 2022 | CNY | 2.08 | 2.1 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 23,519,017 |
30 Aug 2022 | CNY | 2.06 | 2.1 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 22,092,426 |
29 Aug 2022 | CNY | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 19,041,252 |
26 Aug 2022 | CNY | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 16,428,763 |
25 Aug 2022 | CNY | 2.09 | 2.1 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 23,665,100 |
24 Aug 2022 | CNY | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 26,469,807 |