Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | CNY | 5.59 | 5.59 | 5.35 | 5.37 | 5.37 | -0.25 (-4.45%) | 15,441,500 |
23 Sep 2022 | CNY | 5.69 | 5.8 | 5.56 | 5.62 | 5.62 | -0.09 (-1.58%) | 13,033,000 |
22 Sep 2022 | CNY | 5.56 | 5.73 | 5.56 | 5.71 | 5.71 | +0.08 (+1.42%) | 13,419,878 |
21 Sep 2022 | CNY | 5.54 | 5.66 | 5.45 | 5.63 | 5.63 | +0.04 (+0.72%) | 13,520,450 |
20 Sep 2022 | CNY | 5.59 | 5.67 | 5.54 | 5.59 | 5.59 | 0.0 (0.0%) | 16,340,200 |
19 Sep 2022 | CNY | 5.56 | 5.64 | 5.45 | 5.59 | 5.59 | +0.03 (+0.54%) | 13,829,515 |
16 Sep 2022 | CNY | 5.74 | 5.75 | 5.55 | 5.56 | 5.56 | -0.2 (-3.47%) | 17,354,245 |
15 Sep 2022 | CNY | 5.97 | 5.98 | 5.68 | 5.76 | 5.76 | -0.17 (-2.87%) | 23,720,515 |
14 Sep 2022 | CNY | 6.16 | 6.17 | 5.89 | 5.93 | 5.93 | -0.26 (-4.20%) | 27,305,300 |
13 Sep 2022 | CNY | 6.48 | 6.48 | 6.15 | 6.19 | 6.19 | -0.15 (-2.37%) | 25,399,250 |
9 Sep 2022 | CNY | 6.32 | 6.52 | 6.29 | 6.34 | 6.34 | +0.02 (+0.32%) | 31,145,800 |
8 Sep 2022 | CNY | 6.19 | 6.44 | 6.15 | 6.32 | 6.32 | +0.07 (+1.12%) | 45,946,735 |
7 Sep 2022 | CNY | 6.5 | 6.55 | 6.22 | 6.25 | 6.25 | -0.06 (-0.95%) | 69,902,241 |
6 Sep 2022 | CNY | 5.77 | 6.31 | 5.73 | 6.31 | 6.31 | +0.57 (+9.93%) | 51,530,841 |
5 Sep 2022 | CNY | 5.56 | 5.75 | 5.54 | 5.74 | 5.74 | +0.18 (+3.24%) | 11,791,150 |
2 Sep 2022 | CNY | 5.62 | 5.66 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 9,053,606 |
1 Sep 2022 | CNY | 5.71 | 5.75 | 5.58 | 5.62 | 5.62 | -0.03 (-0.53%) | 12,544,951 |
31 Aug 2022 | CNY | 5.91 | 5.94 | 5.63 | 5.65 | 5.65 | -0.29 (-4.88%) | 16,871,500 |
30 Aug 2022 | CNY | 6.15 | 6.15 | 5.9 | 5.94 | 5.94 | -0.21 (-3.41%) | 15,389,850 |
29 Aug 2022 | CNY | 5.95 | 6.18 | 5.91 | 6.15 | 6.15 | +0.1 (+1.65%) | 16,309,252 |
26 Aug 2022 | CNY | 5.98 | 6.17 | 5.93 | 6.05 | 6.05 | +0.12 (+2.02%) | 15,819,092 |
25 Aug 2022 | CNY | 5.99 | 6 | 5.83 | 5.93 | 5.93 | -0.01 (-0.17%) | 10,926,900 |
24 Aug 2022 | CNY | 6.1 | 6.19 | 5.93 | 5.94 | 5.94 | -0.15 (-2.46%) | 15,222,700 |
23 Aug 2022 | CNY | 6 | 6.1 | 5.96 | 6.09 | 6.09 | +0.06 (+1.00%) | 15,831,849 |
22 Aug 2022 | CNY | 5.73 | 6.05 | 5.72 | 6.03 | 6.03 | +0.26 (+4.51%) | 20,498,950 |
19 Aug 2022 | CNY | 5.79 | 5.84 | 5.7 | 5.77 | 5.77 | +0.01 (+0.17%) | 9,994,850 |
18 Aug 2022 | CNY | 5.81 | 5.87 | 5.74 | 5.76 | 5.76 | -0.08 (-1.37%) | 7,931,400 |
17 Aug 2022 | CNY | 5.96 | 5.96 | 5.81 | 5.84 | 5.84 | -0.07 (-1.18%) | 9,598,800 |
16 Aug 2022 | CNY | 5.9 | 5.95 | 5.86 | 5.91 | 5.91 | +0.01 (+0.17%) | 11,547,901 |
15 Aug 2022 | CNY | 5.79 | 5.93 | 5.76 | 5.9 | 5.9 | +0.1 (+1.72%) | 12,469,102 |