Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | CNY | 2.72 | 2.73 | 2.66 | 2.66 | 2.66 | -0.08 (-2.92%) | 13,799,560 |
23 Sep 2022 | CNY | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 9,005,583 |
22 Sep 2022 | CNY | 2.79 | 2.82 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 9,401,800 |
21 Sep 2022 | CNY | 2.76 | 2.82 | 2.72 | 2.8 | 2.8 | +0.02 (+0.72%) | 12,826,600 |
20 Sep 2022 | CNY | 2.76 | 2.79 | 2.74 | 2.78 | 2.78 | +0.02 (+0.72%) | 12,773,037 |
19 Sep 2022 | CNY | 2.8 | 2.8 | 2.74 | 2.76 | 2.76 | -0.04 (-1.43%) | 14,885,399 |
16 Sep 2022 | CNY | 2.87 | 2.89 | 2.8 | 2.8 | 2.8 | -0.07 (-2.44%) | 17,360,324 |
15 Sep 2022 | CNY | 2.95 | 2.95 | 2.85 | 2.87 | 2.87 | -0.06 (-2.05%) | 16,804,687 |
14 Sep 2022 | CNY | 2.95 | 2.95 | 2.9 | 2.93 | 2.93 | -0.03 (-1.01%) | 14,667,531 |
13 Sep 2022 | CNY | 2.97 | 3.01 | 2.96 | 2.96 | 2.96 | -0.01 (-0.34%) | 11,264,908 |
9 Sep 2022 | CNY | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | 0.0 (0.0%) | 13,356,173 |
8 Sep 2022 | CNY | 2.98 | 3 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 12,191,606 |
7 Sep 2022 | CNY | 3.01 | 3.02 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 19,259,540 |
6 Sep 2022 | CNY | 3 | 3.03 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 16,012,867 |
5 Sep 2022 | CNY | 3.03 | 3.03 | 2.95 | 2.99 | 2.99 | -0.03 (-0.99%) | 21,034,175 |
2 Sep 2022 | CNY | 2.95 | 3.04 | 2.95 | 3.02 | 3.02 | +0.06 (+2.03%) | 22,872,491 |
1 Sep 2022 | CNY | 3.03 | 3.05 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 22,193,384 |
31 Aug 2022 | CNY | 3.13 | 3.14 | 3.02 | 3.02 | 3.02 | -0.11 (-3.51%) | 29,618,857 |
30 Aug 2022 | CNY | 3.13 | 3.16 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 22,010,291 |
29 Aug 2022 | CNY | 3.05 | 3.15 | 3.03 | 3.12 | 3.12 | +0.03 (+0.97%) | 20,862,516 |
26 Aug 2022 | CNY | 3.18 | 3.19 | 3.08 | 3.09 | 3.09 | -0.09 (-2.83%) | 30,509,396 |
25 Aug 2022 | CNY | 3.25 | 3.26 | 3.14 | 3.18 | 3.18 | -0.04 (-1.24%) | 31,389,746 |
24 Aug 2022 | CNY | 3.34 | 3.38 | 3.21 | 3.22 | 3.22 | -0.16 (-4.73%) | 59,875,368 |
23 Aug 2022 | CNY | 3.35 | 3.42 | 3.29 | 3.38 | 3.38 | -0.03 (-0.88%) | 52,216,109 |
22 Aug 2022 | CNY | 3.28 | 3.56 | 3.24 | 3.41 | 3.41 | +0.14 (+4.28%) | 105,730,645 |
19 Aug 2022 | CNY | 3.37 | 3.39 | 3.25 | 3.27 | 3.27 | -0.1 (-2.97%) | 69,052,600 |
18 Aug 2022 | CNY | 3.34 | 3.39 | 3.29 | 3.37 | 3.37 | +0.01 (+0.30%) | 66,949,358 |
17 Aug 2022 | CNY | 3.4 | 3.41 | 3.32 | 3.36 | 3.36 | -0.03 (-0.88%) | 87,344,463 |
16 Aug 2022 | CNY | 3.43 | 3.5 | 3.29 | 3.39 | 3.39 | -0.11 (-3.14%) | 212,171,734 |
15 Aug 2022 | CNY | 3.13 | 3.5 | 3.12 | 3.5 | 3.5 | +0.32 (+10.06%) | 244,868,084 |