Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 4.09 | 4.12 | 3.95 | 4.08 | 4.08 | +0.01 (+0.25%) | 37,242,124 |
10 Oct 2022 | CNY | 4.26 | 4.29 | 4.04 | 4.07 | 4.07 | -0.2 (-4.68%) | 42,245,246 |
30 Sep 2022 | CNY | 4.17 | 4.33 | 4.15 | 4.27 | 4.27 | +0.12 (+2.89%) | 49,866,588 |
29 Sep 2022 | CNY | 4.19 | 4.3 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 35,324,085 |
28 Sep 2022 | CNY | 4.19 | 4.34 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 44,021,025 |
27 Sep 2022 | CNY | 4.01 | 4.19 | 4 | 4.18 | 4.18 | +0.05 (+1.21%) | 41,605,369 |
26 Sep 2022 | CNY | 4.22 | 4.23 | 4.11 | 4.13 | 4.13 | -0.11 (-2.59%) | 20,055,956 |
23 Sep 2022 | CNY | 4.29 | 4.31 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 18,031,072 |
22 Sep 2022 | CNY | 4.35 | 4.37 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 14,062,821 |
21 Sep 2022 | CNY | 4.37 | 4.39 | 4.29 | 4.37 | 4.37 | 0.0 (0.0%) | 16,393,387 |
20 Sep 2022 | CNY | 4.38 | 4.4 | 4.35 | 4.37 | 4.37 | +0.03 (+0.69%) | 9,680,771 |
19 Sep 2022 | CNY | 4.41 | 4.44 | 4.33 | 4.34 | 4.34 | -0.09 (-2.03%) | 16,378,450 |
16 Sep 2022 | CNY | 4.59 | 4.61 | 4.41 | 4.43 | 4.43 | -0.19 (-4.11%) | 36,225,199 |
15 Sep 2022 | CNY | 4.58 | 4.68 | 4.56 | 4.62 | 4.62 | +0.04 (+0.87%) | 34,861,603 |
14 Sep 2022 | CNY | 4.55 | 4.62 | 4.5 | 4.58 | 4.58 | -0.02 (-0.43%) | 29,720,425 |
13 Sep 2022 | CNY | 4.67 | 4.69 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 34,589,490 |
9 Sep 2022 | CNY | 4.66 | 4.7 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 26,270,636 |
8 Sep 2022 | CNY | 4.67 | 4.67 | 4.62 | 4.63 | 4.63 | -0.03 (-0.64%) | 10,735,106 |
7 Sep 2022 | CNY | 4.72 | 4.73 | 4.64 | 4.66 | 4.66 | -0.07 (-1.48%) | 23,412,017 |
6 Sep 2022 | CNY | 4.77 | 4.77 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 18,049,945 |
5 Sep 2022 | CNY | 4.76 | 4.79 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 17,017,065 |
2 Sep 2022 | CNY | 4.71 | 4.8 | 4.71 | 4.76 | 4.76 | +0.02 (+0.42%) | 14,974,420 |
1 Sep 2022 | CNY | 4.8 | 4.86 | 4.73 | 4.74 | 4.74 | -0.09 (-1.86%) | 24,953,971 |
31 Aug 2022 | CNY | 4.76 | 4.93 | 4.73 | 4.83 | 4.83 | +0.12 (+2.55%) | 50,476,949 |
30 Aug 2022 | CNY | 4.67 | 4.74 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 15,516,504 |
29 Aug 2022 | CNY | 4.62 | 4.69 | 4.58 | 4.68 | 4.68 | +0.01 (+0.21%) | 13,731,328 |
26 Aug 2022 | CNY | 4.63 | 4.73 | 4.62 | 4.67 | 4.67 | +0.04 (+0.86%) | 16,120,215 |
25 Aug 2022 | CNY | 4.63 | 4.68 | 4.57 | 4.63 | 4.63 | -0.01 (-0.22%) | 18,437,694 |
24 Aug 2022 | CNY | 4.75 | 4.77 | 4.62 | 4.64 | 4.64 | -0.11 (-2.32%) | 30,063,760 |
23 Aug 2022 | CNY | 4.8 | 4.8 | 4.73 | 4.75 | 4.75 | -0.06 (-1.25%) | 21,886,966 |