Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 3.7 | 3.72 | 3.59 | 3.72 | 3.72 | +0.03 (+0.81%) | 9,789,100 |
11 Oct 2022 | CNY | 3.8 | 3.82 | 3.66 | 3.69 | 3.69 | -0.11 (-2.89%) | 11,778,600 |
10 Oct 2022 | CNY | 3.7 | 3.89 | 3.7 | 3.8 | 3.8 | +0.11 (+2.98%) | 17,418,032 |
30 Sep 2022 | CNY | 3.7 | 3.78 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 9,721,788 |
29 Sep 2022 | CNY | 3.85 | 3.88 | 3.68 | 3.74 | 3.74 | -0.08 (-2.09%) | 11,208,790 |
28 Sep 2022 | CNY | 3.85 | 3.92 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 8,956,708 |
27 Sep 2022 | CNY | 3.76 | 3.95 | 3.66 | 3.89 | 3.89 | +0.09 (+2.37%) | 12,800,850 |
26 Sep 2022 | CNY | 3.89 | 4.12 | 3.78 | 3.8 | 3.8 | +0.03 (+0.80%) | 15,802,050 |
23 Sep 2022 | CNY | 3.89 | 3.9 | 3.74 | 3.77 | 3.77 | -0.11 (-2.84%) | 10,394,300 |
22 Sep 2022 | CNY | 3.88 | 3.93 | 3.88 | 3.88 | 3.88 | -0.03 (-0.77%) | 4,184,500 |
21 Sep 2022 | CNY | 3.91 | 3.92 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,629,752 |
20 Sep 2022 | CNY | 3.91 | 3.95 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,488,150 |
19 Sep 2022 | CNY | 4.01 | 4.02 | 3.85 | 3.9 | 3.9 | -0.09 (-2.26%) | 11,808,552 |
16 Sep 2022 | CNY | 3.98 | 4.05 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 9,992,700 |
15 Sep 2022 | CNY | 4.15 | 4.15 | 3.97 | 4.01 | 4.01 | -0.11 (-2.67%) | 17,703,500 |
14 Sep 2022 | CNY | 4.15 | 4.15 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 8,676,931 |
13 Sep 2022 | CNY | 4.09 | 4.18 | 4.05 | 4.17 | 4.17 | +0.04 (+0.97%) | 19,787,698 |
9 Sep 2022 | CNY | 4.06 | 4.28 | 4.06 | 4.13 | 4.13 | +0.07 (+1.72%) | 21,543,607 |
8 Sep 2022 | CNY | 4.09 | 4.1 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 8,829,500 |
7 Sep 2022 | CNY | 4.1 | 4.13 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 7,802,557 |
6 Sep 2022 | CNY | 4.18 | 4.18 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 11,494,900 |
5 Sep 2022 | CNY | 4.11 | 4.19 | 4.09 | 4.17 | 4.17 | +0.08 (+1.96%) | 14,855,240 |
2 Sep 2022 | CNY | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | +0.04 (+0.99%) | 9,900,605 |
1 Sep 2022 | CNY | 4.08 | 4.11 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 10,064,227 |
31 Aug 2022 | CNY | 4.07 | 4.09 | 4.01 | 4.05 | 4.05 | -0.02 (-0.49%) | 11,217,600 |
30 Aug 2022 | CNY | 4.07 | 4.15 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 10,318,360 |
29 Aug 2022 | CNY | 4 | 4.08 | 3.96 | 4.08 | 4.08 | +0.01 (+0.25%) | 11,926,713 |
26 Aug 2022 | CNY | 4.18 | 4.32 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 25,784,921 |
25 Aug 2022 | CNY | 4.14 | 4.17 | 4.06 | 4.12 | 4.12 | -0.02 (-0.48%) | 12,651,187 |
24 Aug 2022 | CNY | 4.27 | 4.3 | 4.12 | 4.14 | 4.14 | -0.13 (-3.04%) | 22,922,260 |