Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 4.81 | 4.9 | 4.73 | 4.89 | 4.89 | +0.1 (+2.09%) | 6,554,326 |
11 Oct 2022 | CNY | 4.83 | 4.84 | 4.73 | 4.79 | 4.79 | -0.03 (-0.62%) | 5,195,743 |
10 Oct 2022 | CNY | 4.84 | 4.92 | 4.82 | 4.82 | 4.82 | -0.07 (-1.43%) | 6,715,993 |
30 Sep 2022 | CNY | 4.89 | 4.94 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 5,830,700 |
29 Sep 2022 | CNY | 4.96 | 4.99 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 4,601,575 |
28 Sep 2022 | CNY | 5.02 | 5.02 | 4.92 | 4.94 | 4.94 | -0.08 (-1.59%) | 4,591,178 |
27 Sep 2022 | CNY | 4.96 | 5.03 | 4.94 | 5.02 | 5.02 | +0.05 (+1.01%) | 4,421,556 |
26 Sep 2022 | CNY | 5.02 | 5.04 | 4.97 | 4.97 | 4.97 | -0.11 (-2.17%) | 6,307,593 |
23 Sep 2022 | CNY | 5.08 | 5.11 | 5.04 | 5.08 | 5.08 | +0.02 (+0.40%) | 5,730,532 |
22 Sep 2022 | CNY | 5.07 | 5.1 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 4,463,032 |
21 Sep 2022 | CNY | 5.06 | 5.1 | 4.98 | 5.09 | 5.09 | +0.03 (+0.59%) | 6,158,033 |
20 Sep 2022 | CNY | 5.07 | 5.11 | 5.06 | 5.06 | 5.06 | -0.01 (-0.20%) | 4,385,775 |
19 Sep 2022 | CNY | 5.19 | 5.2 | 5.06 | 5.07 | 5.07 | -0.09 (-1.74%) | 8,731,774 |
16 Sep 2022 | CNY | 5.2 | 5.2 | 5.16 | 5.16 | 5.16 | -0.04 (-0.77%) | 13,011,732 |
15 Sep 2022 | CNY | 5.22 | 5.24 | 5.16 | 5.2 | 5.2 | +0.01 (+0.19%) | 10,396,005 |
14 Sep 2022 | CNY | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 7,400,332 |
13 Sep 2022 | CNY | 5.29 | 5.3 | 5.23 | 5.25 | 5.25 | -0.03 (-0.57%) | 7,188,200 |
9 Sep 2022 | CNY | 5.25 | 5.3 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 6,544,276 |
8 Sep 2022 | CNY | 5.24 | 5.31 | 5.23 | 5.27 | 5.27 | +0.04 (+0.76%) | 8,173,373 |
7 Sep 2022 | CNY | 5.25 | 5.26 | 5.23 | 5.23 | 5.23 | -0.04 (-0.76%) | 5,304,652 |
6 Sep 2022 | CNY | 5.22 | 5.27 | 5.2 | 5.27 | 5.27 | +0.05 (+0.96%) | 8,510,936 |
5 Sep 2022 | CNY | 5.19 | 5.23 | 5.18 | 5.22 | 5.22 | +0.02 (+0.38%) | 9,139,177 |
2 Sep 2022 | CNY | 5.22 | 5.22 | 5.19 | 5.2 | 5.2 | -0.02 (-0.38%) | 7,217,424 |
1 Sep 2022 | CNY | 5.2 | 5.24 | 5.19 | 5.22 | 5.22 | +0.02 (+0.38%) | 6,763,437 |
31 Aug 2022 | CNY | 5.24 | 5.25 | 5.17 | 5.2 | 5.2 | -0.04 (-0.76%) | 8,728,458 |
30 Aug 2022 | CNY | 5.27 | 5.3 | 5.23 | 5.24 | 5.24 | -0.03 (-0.57%) | 6,604,664 |
29 Aug 2022 | CNY | 5.23 | 5.28 | 5.19 | 5.27 | 5.27 | +0.02 (+0.38%) | 10,584,802 |
26 Aug 2022 | CNY | 5.28 | 5.31 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 7,418,000 |
25 Aug 2022 | CNY | 5.34 | 5.35 | 5.24 | 5.3 | 5.3 | -0.03 (-0.56%) | 12,317,615 |
24 Aug 2022 | CNY | 5.41 | 5.43 | 5.32 | 5.33 | 5.33 | -0.07 (-1.30%) | 11,970,807 |