Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 5.08 | 5.13 | 4.95 | 5.1 | 5.1 | -0.03 (-0.58%) | 21,292,700 |
10 Oct 2022 | CNY | 5.37 | 5.43 | 5.12 | 5.13 | 5.13 | -0.2 (-3.75%) | 24,734,510 |
30 Sep 2022 | CNY | 5.59 | 5.68 | 5.32 | 5.33 | 5.33 | -0.38 (-6.65%) | 54,545,234 |
29 Sep 2022 | CNY | 5.38 | 5.89 | 5.24 | 5.71 | 5.71 | +0.36 (+6.73%) | 82,943,394 |
28 Sep 2022 | CNY | 5.25 | 5.4 | 5.21 | 5.35 | 5.35 | +0.06 (+1.13%) | 24,574,135 |
27 Sep 2022 | CNY | 5.24 | 5.32 | 5.09 | 5.29 | 5.29 | +0.04 (+0.76%) | 18,344,908 |
26 Sep 2022 | CNY | 5.4 | 5.54 | 5.22 | 5.25 | 5.25 | -0.19 (-3.49%) | 18,189,079 |
23 Sep 2022 | CNY | 5.38 | 5.64 | 5.34 | 5.44 | 5.44 | +0.08 (+1.49%) | 22,850,673 |
22 Sep 2022 | CNY | 5.4 | 5.49 | 5.36 | 5.36 | 5.36 | -0.09 (-1.65%) | 11,203,400 |
21 Sep 2022 | CNY | 5.43 | 5.48 | 5.32 | 5.45 | 5.45 | +0.02 (+0.37%) | 11,333,400 |
20 Sep 2022 | CNY | 5.45 | 5.51 | 5.41 | 5.43 | 5.43 | +0.03 (+0.56%) | 10,913,573 |
19 Sep 2022 | CNY | 5.63 | 5.65 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 14,861,300 |
16 Sep 2022 | CNY | 5.8 | 5.8 | 5.64 | 5.65 | 5.65 | -0.19 (-3.25%) | 12,966,928 |
15 Sep 2022 | CNY | 5.8 | 5.86 | 5.63 | 5.84 | 5.84 | +0.04 (+0.69%) | 23,765,731 |
14 Sep 2022 | CNY | 5.8 | 5.9 | 5.76 | 5.8 | 5.8 | -0.11 (-1.86%) | 17,231,700 |
13 Sep 2022 | CNY | 5.98 | 6.04 | 5.86 | 5.91 | 5.91 | -0.07 (-1.17%) | 27,424,465 |
9 Sep 2022 | CNY | 5.83 | 6.1 | 5.83 | 5.98 | 5.98 | +0.15 (+2.57%) | 42,547,865 |
8 Sep 2022 | CNY | 5.88 | 5.91 | 5.78 | 5.83 | 5.83 | -0.03 (-0.51%) | 18,035,600 |
7 Sep 2022 | CNY | 5.92 | 5.98 | 5.82 | 5.86 | 5.86 | -0.09 (-1.51%) | 25,034,985 |
6 Sep 2022 | CNY | 5.91 | 5.96 | 5.87 | 5.95 | 5.95 | +0.03 (+0.51%) | 21,763,927 |
5 Sep 2022 | CNY | 5.81 | 5.98 | 5.78 | 5.92 | 5.92 | +0.11 (+1.89%) | 23,380,300 |
2 Sep 2022 | CNY | 5.85 | 5.91 | 5.75 | 5.81 | 5.81 | -0.1 (-1.69%) | 21,437,560 |
1 Sep 2022 | CNY | 5.91 | 6.15 | 5.86 | 5.91 | 5.91 | -0.07 (-1.17%) | 35,643,049 |
31 Aug 2022 | CNY | 5.76 | 6.06 | 5.62 | 5.98 | 5.98 | +0.22 (+3.82%) | 44,017,506 |
30 Aug 2022 | CNY | 5.81 | 5.89 | 5.72 | 5.76 | 5.76 | -0.07 (-1.20%) | 13,562,141 |
29 Aug 2022 | CNY | 5.65 | 5.86 | 5.6 | 5.83 | 5.83 | +0.02 (+0.34%) | 14,974,713 |
26 Aug 2022 | CNY | 5.93 | 5.95 | 5.79 | 5.81 | 5.81 | -0.14 (-2.35%) | 21,703,781 |
25 Aug 2022 | CNY | 5.83 | 6.1 | 5.83 | 5.95 | 5.95 | +0.13 (+2.23%) | 28,924,360 |
24 Aug 2022 | CNY | 6.04 | 6.11 | 5.8 | 5.82 | 5.82 | -0.22 (-3.64%) | 28,322,335 |
23 Aug 2022 | CNY | 6.1 | 6.1 | 5.95 | 6.04 | 6.04 | -0.1 (-1.63%) | 25,932,812 |