Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 5.51 | 5.61 | 5.36 | 5.59 | 5.59 | +0.04 (+0.72%) | 24,739,120 |
11 Oct 2022 | CNY | 5.35 | 5.56 | 5.33 | 5.55 | 5.55 | +0.14 (+2.59%) | 23,684,000 |
10 Oct 2022 | CNY | 5.31 | 5.64 | 5.31 | 5.41 | 5.41 | +0.11 (+2.08%) | 33,576,000 |
30 Sep 2022 | CNY | 5.52 | 5.59 | 5.27 | 5.3 | 5.3 | -0.28 (-5.02%) | 32,412,400 |
29 Sep 2022 | CNY | 5.71 | 5.81 | 5.51 | 5.58 | 5.58 | -0.06 (-1.06%) | 27,537,600 |
28 Sep 2022 | CNY | 5.88 | 6.1 | 5.62 | 5.64 | 5.64 | -0.28 (-4.73%) | 34,282,305 |
27 Sep 2022 | CNY | 5.87 | 5.95 | 5.5 | 5.92 | 5.92 | +0.01 (+0.17%) | 52,461,685 |
26 Sep 2022 | CNY | 6.1 | 6.15 | 5.85 | 5.91 | 5.91 | -0.24 (-3.90%) | 31,081,519 |
23 Sep 2022 | CNY | 6.32 | 6.36 | 5.97 | 6.15 | 6.15 | -0.1 (-1.60%) | 42,299,480 |
22 Sep 2022 | CNY | 6.18 | 6.36 | 6.14 | 6.25 | 6.25 | 0.0 (0.0%) | 48,954,200 |
21 Sep 2022 | CNY | 5.97 | 6.3 | 5.81 | 6.25 | 6.25 | +0.17 (+2.80%) | 67,420,679 |
20 Sep 2022 | CNY | 5.86 | 6.19 | 5.86 | 6.08 | 6.08 | +0.23 (+3.93%) | 64,274,040 |
19 Sep 2022 | CNY | 5.83 | 6.14 | 5.75 | 5.85 | 5.85 | +0.09 (+1.56%) | 54,801,440 |
16 Sep 2022 | CNY | 6.22 | 6.32 | 5.67 | 5.76 | 5.76 | -0.49 (-7.84%) | 85,658,900 |
15 Sep 2022 | CNY | 6.12 | 6.57 | 6.12 | 6.25 | 6.25 | +0.28 (+4.69%) | 122,767,801 |
14 Sep 2022 | CNY | 5.89 | 6.13 | 5.83 | 5.97 | 5.97 | -0.11 (-1.81%) | 37,477,760 |
13 Sep 2022 | CNY | 5.92 | 6.2 | 5.9 | 6.08 | 6.08 | +0.17 (+2.88%) | 53,639,400 |
9 Sep 2022 | CNY | 6.13 | 6.25 | 5.9 | 5.91 | 5.91 | -0.27 (-4.37%) | 58,405,135 |
8 Sep 2022 | CNY | 6.11 | 6.5 | 6 | 6.18 | 6.18 | -0.07 (-1.12%) | 80,990,795 |
7 Sep 2022 | CNY | 6.02 | 6.29 | 5.92 | 6.25 | 6.25 | -0.02 (-0.32%) | 81,724,295 |
6 Sep 2022 | CNY | 6.7 | 6.77 | 6.18 | 6.27 | 6.27 | -0.28 (-4.27%) | 125,349,658 |
5 Sep 2022 | CNY | 6.04 | 6.55 | 5.81 | 6.55 | 6.55 | +0.6 (+10.08%) | 81,277,090 |
2 Sep 2022 | CNY | 5.99 | 6.07 | 5.8 | 5.95 | 5.95 | -0.09 (-1.49%) | 82,966,890 |
1 Sep 2022 | CNY | 5.41 | 6.04 | 5.41 | 6.04 | 6.04 | +0.55 (+10.02%) | 38,663,884 |
31 Aug 2022 | CNY | 5.56 | 5.57 | 5.28 | 5.49 | 5.49 | -0.04 (-0.72%) | 32,568,885 |
30 Aug 2022 | CNY | 5.65 | 5.69 | 5.48 | 5.53 | 5.53 | -0.16 (-2.81%) | 23,053,100 |
29 Aug 2022 | CNY | 5.35 | 5.7 | 5.25 | 5.69 | 5.69 | +0.16 (+2.89%) | 31,028,780 |
26 Aug 2022 | CNY | 5.65 | 5.74 | 5.48 | 5.53 | 5.53 | -0.16 (-2.81%) | 32,712,780 |
25 Aug 2022 | CNY | 5.76 | 5.82 | 5.48 | 5.69 | 5.69 | -0.07 (-1.22%) | 42,642,400 |
24 Aug 2022 | CNY | 6 | 6 | 5.67 | 5.76 | 5.76 | -0.19 (-3.19%) | 53,836,381 |