Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 4.11 | 4.29 | 4.1 | 4.29 | 4.29 | +0.15 (+3.62%) | 8,877,206 |
26 Sep 2022 | CNY | 4.27 | 4.27 | 4.13 | 4.14 | 4.14 | -0.15 (-3.50%) | 11,213,832 |
23 Sep 2022 | CNY | 4.42 | 4.47 | 4.27 | 4.29 | 4.29 | -0.13 (-2.94%) | 11,466,995 |
22 Sep 2022 | CNY | 4.55 | 4.57 | 4.42 | 4.42 | 4.42 | -0.11 (-2.43%) | 10,007,102 |
21 Sep 2022 | CNY | 4.46 | 4.55 | 4.36 | 4.53 | 4.53 | +0.06 (+1.34%) | 10,187,453 |
20 Sep 2022 | CNY | 4.44 | 4.52 | 4.42 | 4.47 | 4.47 | +0.05 (+1.13%) | 7,707,248 |
19 Sep 2022 | CNY | 4.49 | 4.52 | 4.33 | 4.42 | 4.42 | -0.06 (-1.34%) | 10,539,633 |
16 Sep 2022 | CNY | 4.65 | 4.66 | 4.48 | 4.48 | 4.48 | -0.16 (-3.45%) | 12,424,200 |
15 Sep 2022 | CNY | 4.75 | 4.8 | 4.59 | 4.64 | 4.64 | -0.11 (-2.32%) | 15,219,615 |
14 Sep 2022 | CNY | 4.7 | 4.82 | 4.68 | 4.75 | 4.75 | -0.01 (-0.21%) | 15,345,116 |
13 Sep 2022 | CNY | 4.67 | 4.82 | 4.67 | 4.76 | 4.76 | +0.1 (+2.15%) | 17,942,576 |
9 Sep 2022 | CNY | 4.63 | 4.67 | 4.57 | 4.66 | 4.66 | +0.02 (+0.43%) | 9,823,212 |
8 Sep 2022 | CNY | 4.77 | 4.78 | 4.63 | 4.64 | 4.64 | -0.12 (-2.52%) | 14,255,972 |
7 Sep 2022 | CNY | 4.85 | 4.86 | 4.72 | 4.76 | 4.76 | -0.09 (-1.86%) | 18,213,594 |
6 Sep 2022 | CNY | 4.77 | 4.85 | 4.75 | 4.85 | 4.85 | +0.06 (+1.25%) | 11,421,100 |
5 Sep 2022 | CNY | 4.86 | 4.91 | 4.74 | 4.79 | 4.79 | -0.07 (-1.44%) | 16,185,634 |
2 Sep 2022 | CNY | 4.72 | 4.87 | 4.69 | 4.86 | 4.86 | +0.15 (+3.18%) | 18,760,826 |
1 Sep 2022 | CNY | 4.8 | 4.87 | 4.69 | 4.71 | 4.71 | -0.1 (-2.08%) | 17,154,876 |
31 Aug 2022 | CNY | 4.93 | 4.98 | 4.77 | 4.81 | 4.81 | -0.11 (-2.24%) | 20,695,759 |
30 Aug 2022 | CNY | 4.89 | 5 | 4.85 | 4.92 | 4.92 | +0.07 (+1.44%) | 20,835,095 |
29 Aug 2022 | CNY | 4.77 | 4.89 | 4.69 | 4.85 | 4.85 | +0.03 (+0.62%) | 14,195,274 |
26 Aug 2022 | CNY | 4.85 | 4.94 | 4.79 | 4.82 | 4.82 | 0.0 (0.0%) | 16,524,490 |
25 Aug 2022 | CNY | 4.9 | 4.9 | 4.68 | 4.82 | 4.82 | -0.04 (-0.82%) | 18,516,846 |
24 Aug 2022 | CNY | 5.01 | 5.05 | 4.84 | 4.86 | 4.86 | -0.12 (-2.41%) | 22,965,774 |
23 Aug 2022 | CNY | 4.93 | 5.01 | 4.9 | 4.98 | 4.98 | +0.02 (+0.40%) | 21,617,450 |
22 Aug 2022 | CNY | 4.86 | 5.04 | 4.81 | 4.96 | 4.96 | +0.09 (+1.85%) | 27,097,100 |
19 Aug 2022 | CNY | 4.89 | 5 | 4.86 | 4.87 | 4.87 | +0.01 (+0.21%) | 29,072,156 |
18 Aug 2022 | CNY | 4.92 | 4.93 | 4.84 | 4.86 | 4.86 | -0.07 (-1.42%) | 13,834,950 |
17 Aug 2022 | CNY | 4.9 | 4.95 | 4.84 | 4.93 | 4.93 | +0.04 (+0.82%) | 21,672,491 |
16 Aug 2022 | CNY | 4.86 | 4.91 | 4.83 | 4.89 | 4.89 | +0.02 (+0.41%) | 15,243,361 |