Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 4.17 | 4.19 | 4.01 | 4.19 | 4.19 | +0.03 (+0.72%) | 12,269,407 |
11 Oct 2022 | CNY | 4.1 | 4.17 | 4.02 | 4.16 | 4.16 | +0.03 (+0.73%) | 9,889,596 |
10 Oct 2022 | CNY | 4.14 | 4.21 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 12,252,231 |
30 Sep 2022 | CNY | 4.14 | 4.17 | 4.05 | 4.11 | 4.11 | -0.04 (-0.96%) | 9,344,649 |
29 Sep 2022 | CNY | 4.17 | 4.23 | 4.06 | 4.15 | 4.15 | 0.0 (0.0%) | 12,293,007 |
28 Sep 2022 | CNY | 4.28 | 4.28 | 4.12 | 4.15 | 4.15 | -0.15 (-3.49%) | 10,670,191 |
27 Sep 2022 | CNY | 4.24 | 4.31 | 4.18 | 4.3 | 4.3 | +0.02 (+0.47%) | 10,470,641 |
26 Sep 2022 | CNY | 4.25 | 4.36 | 4.21 | 4.28 | 4.28 | 0.0 (0.0%) | 11,464,861 |
23 Sep 2022 | CNY | 4.42 | 4.42 | 4.26 | 4.28 | 4.28 | -0.09 (-2.06%) | 10,426,860 |
22 Sep 2022 | CNY | 4.4 | 4.47 | 4.37 | 4.37 | 4.37 | -0.07 (-1.58%) | 9,644,600 |
21 Sep 2022 | CNY | 4.4 | 4.45 | 4.29 | 4.44 | 4.44 | +0.04 (+0.91%) | 9,005,142 |
20 Sep 2022 | CNY | 4.32 | 4.41 | 4.31 | 4.4 | 4.4 | +0.08 (+1.85%) | 10,925,600 |
19 Sep 2022 | CNY | 4.29 | 4.37 | 4.27 | 4.32 | 4.32 | +0.02 (+0.47%) | 11,613,800 |
16 Sep 2022 | CNY | 4.47 | 4.47 | 4.29 | 4.3 | 4.3 | -0.19 (-4.23%) | 13,693,700 |
15 Sep 2022 | CNY | 4.66 | 4.66 | 4.39 | 4.49 | 4.49 | -0.12 (-2.60%) | 15,320,800 |
14 Sep 2022 | CNY | 4.64 | 4.68 | 4.57 | 4.61 | 4.61 | -0.11 (-2.33%) | 10,781,501 |
13 Sep 2022 | CNY | 4.76 | 4.77 | 4.64 | 4.72 | 4.72 | -0.04 (-0.84%) | 16,447,617 |
9 Sep 2022 | CNY | 4.72 | 4.82 | 4.69 | 4.76 | 4.76 | +0.03 (+0.63%) | 14,693,919 |
8 Sep 2022 | CNY | 4.81 | 4.89 | 4.69 | 4.73 | 4.73 | -0.09 (-1.87%) | 19,715,480 |
7 Sep 2022 | CNY | 4.92 | 5.04 | 4.79 | 4.82 | 4.82 | -0.11 (-2.23%) | 33,063,802 |
6 Sep 2022 | CNY | 4.85 | 4.95 | 4.82 | 4.93 | 4.93 | +0.07 (+1.44%) | 13,894,843 |
5 Sep 2022 | CNY | 4.82 | 4.9 | 4.74 | 4.86 | 4.86 | +0.03 (+0.62%) | 16,770,400 |
2 Sep 2022 | CNY | 4.83 | 4.86 | 4.73 | 4.83 | 4.83 | -0.01 (-0.21%) | 15,085,016 |
1 Sep 2022 | CNY | 4.84 | 4.89 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 14,537,800 |
31 Aug 2022 | CNY | 5.09 | 5.11 | 4.75 | 4.85 | 4.85 | -0.27 (-5.27%) | 27,671,847 |
30 Aug 2022 | CNY | 5.2 | 5.25 | 5.01 | 5.12 | 5.12 | -0.07 (-1.35%) | 20,008,468 |
29 Aug 2022 | CNY | 5.04 | 5.25 | 4.96 | 5.19 | 5.19 | +0.05 (+0.97%) | 15,260,033 |
26 Aug 2022 | CNY | 5.22 | 5.22 | 5.07 | 5.14 | 5.14 | -0.07 (-1.34%) | 17,698,390 |
25 Aug 2022 | CNY | 5.23 | 5.3 | 5.05 | 5.21 | 5.21 | -0.21 (-3.87%) | 28,417,240 |
24 Aug 2022 | CNY | 5.62 | 5.63 | 5.35 | 5.42 | 5.42 | -0.21 (-3.73%) | 28,496,241 |