Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 7.8 | 8 | 7.51 | 8 | 8 | +0.14 (+1.78%) | 15,683,086 |
10 Oct 2022 | CNY | 7.74 | 8 | 7.64 | 7.86 | 7.86 | -0.12 (-1.50%) | 14,589,205 |
30 Sep 2022 | CNY | 7.82 | 8 | 7.6 | 7.98 | 7.98 | -0.05 (-0.62%) | 20,559,230 |
29 Sep 2022 | CNY | 8.28 | 8.75 | 7.87 | 8.03 | 8.03 | -0.06 (-0.74%) | 29,777,630 |
28 Sep 2022 | CNY | 7.44 | 8.09 | 7.28 | 8.09 | 8.09 | +0.74 (+10.07%) | 14,004,310 |
27 Sep 2022 | CNY | 7.1 | 7.38 | 7.1 | 7.35 | 7.35 | +0.28 (+3.96%) | 4,073,193 |
26 Sep 2022 | CNY | 7.01 | 7.21 | 6.93 | 7.07 | 7.07 | +0.02 (+0.28%) | 2,830,107 |
23 Sep 2022 | CNY | 7.26 | 7.29 | 7.03 | 7.05 | 7.05 | -0.21 (-2.89%) | 2,692,900 |
22 Sep 2022 | CNY | 7.27 | 7.37 | 7.24 | 7.26 | 7.26 | -0.08 (-1.09%) | 2,296,193 |
21 Sep 2022 | CNY | 7.17 | 7.36 | 7.12 | 7.34 | 7.34 | +0.11 (+1.52%) | 3,230,100 |
20 Sep 2022 | CNY | 7.1 | 7.25 | 7.1 | 7.23 | 7.23 | +0.15 (+2.12%) | 2,695,700 |
19 Sep 2022 | CNY | 7.11 | 7.12 | 7 | 7.08 | 7.08 | -0.07 (-0.98%) | 2,169,720 |
16 Sep 2022 | CNY | 7.25 | 7.33 | 7.12 | 7.15 | 7.15 | -0.16 (-2.19%) | 2,458,590 |
15 Sep 2022 | CNY | 7.49 | 7.53 | 7.2 | 7.31 | 7.31 | -0.17 (-2.27%) | 4,466,181 |
14 Sep 2022 | CNY | 7.49 | 7.55 | 7.42 | 7.48 | 7.48 | -0.09 (-1.19%) | 2,122,700 |
13 Sep 2022 | CNY | 7.57 | 7.67 | 7.55 | 7.57 | 7.57 | +0.01 (+0.13%) | 2,358,700 |
9 Sep 2022 | CNY | 7.71 | 7.71 | 7.54 | 7.56 | 7.56 | -0.12 (-1.56%) | 2,731,985 |
8 Sep 2022 | CNY | 7.79 | 7.83 | 7.67 | 7.68 | 7.68 | -0.13 (-1.66%) | 2,751,400 |
7 Sep 2022 | CNY | 7.71 | 7.86 | 7.65 | 7.81 | 7.81 | +0.12 (+1.56%) | 3,826,700 |
6 Sep 2022 | CNY | 7.62 | 7.73 | 7.61 | 7.69 | 7.69 | +0.05 (+0.65%) | 4,037,000 |
5 Sep 2022 | CNY | 7.73 | 7.77 | 7.57 | 7.64 | 7.64 | -0.01 (-0.13%) | 2,702,000 |
2 Sep 2022 | CNY | 7.55 | 7.73 | 7.55 | 7.65 | 7.65 | +0.1 (+1.32%) | 3,262,300 |
1 Sep 2022 | CNY | 7.71 | 7.78 | 7.51 | 7.55 | 7.55 | -0.12 (-1.56%) | 3,076,470 |
31 Aug 2022 | CNY | 7.83 | 7.89 | 7.64 | 7.67 | 7.67 | -0.17 (-2.17%) | 4,551,330 |
30 Aug 2022 | CNY | 7.85 | 8.01 | 7.8 | 7.84 | 7.84 | +0.01 (+0.13%) | 4,884,785 |
29 Aug 2022 | CNY | 7.68 | 7.84 | 7.63 | 7.83 | 7.83 | +0.13 (+1.69%) | 3,570,500 |
26 Aug 2022 | CNY | 7.77 | 7.89 | 7.69 | 7.7 | 7.7 | -0.06 (-0.77%) | 4,509,580 |
25 Aug 2022 | CNY | 7.92 | 7.97 | 7.68 | 7.76 | 7.76 | -0.11 (-1.40%) | 4,755,200 |
24 Aug 2022 | CNY | 8.33 | 8.34 | 7.86 | 7.87 | 7.87 | -0.4 (-4.84%) | 6,920,992 |
23 Aug 2022 | CNY | 8.31 | 8.42 | 8.22 | 8.27 | 8.27 | -0.06 (-0.72%) | 4,169,900 |