Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | +0.03 (+1.59%) | 7,537,700 |
11 Oct 2022 | CNY | 1.84 | 1.94 | 1.82 | 1.89 | 1.89 | +0.06 (+3.28%) | 11,261,900 |
10 Oct 2022 | CNY | 1.89 | 1.91 | 1.82 | 1.83 | 1.83 | -0.07 (-3.68%) | 12,501,650 |
30 Sep 2022 | CNY | 1.81 | 1.95 | 1.81 | 1.9 | 1.9 | 0.0 (0.0%) | 15,083,541 |
29 Sep 2022 | CNY | 1.97 | 1.99 | 1.89 | 1.9 | 1.9 | -0.06 (-3.06%) | 12,763,900 |
28 Sep 2022 | CNY | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -0.08 (-3.92%) | 8,780,900 |
27 Sep 2022 | CNY | 2.02 | 2.05 | 1.98 | 2.04 | 2.04 | +0.02 (+0.99%) | 11,539,919 |
26 Sep 2022 | CNY | 2.08 | 2.1 | 2.02 | 2.02 | 2.02 | -0.1 (-4.72%) | 20,930,841 |
23 Sep 2022 | CNY | 2.05 | 2.27 | 2.05 | 2.12 | 2.12 | +0.06 (+2.91%) | 32,241,490 |
22 Sep 2022 | CNY | 2.09 | 2.12 | 2.03 | 2.06 | 2.06 | -0.06 (-2.83%) | 13,204,548 |
21 Sep 2022 | CNY | 2.11 | 2.12 | 2.07 | 2.12 | 2.12 | +0.02 (+0.95%) | 8,474,500 |
20 Sep 2022 | CNY | 2.13 | 2.17 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 8,877,200 |
19 Sep 2022 | CNY | 2.13 | 2.21 | 2.06 | 2.14 | 2.14 | -0.01 (-0.47%) | 11,692,200 |
16 Sep 2022 | CNY | 2.19 | 2.19 | 2.13 | 2.15 | 2.15 | -0.05 (-2.27%) | 12,187,100 |
15 Sep 2022 | CNY | 2.22 | 2.22 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 11,229,200 |
14 Sep 2022 | CNY | 2.2 | 2.22 | 2.18 | 2.21 | 2.21 | -0.02 (-0.90%) | 11,796,199 |
13 Sep 2022 | CNY | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 10,415,205 |
9 Sep 2022 | CNY | 2.23 | 2.29 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 16,568,100 |
8 Sep 2022 | CNY | 2.26 | 2.3 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 16,486,600 |
7 Sep 2022 | CNY | 2.23 | 2.36 | 2.23 | 2.29 | 2.29 | +0.07 (+3.15%) | 29,562,200 |
6 Sep 2022 | CNY | 2.2 | 2.23 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 16,173,300 |
5 Sep 2022 | CNY | 2.22 | 2.26 | 2.2 | 2.23 | 2.23 | 0.0 (0.0%) | 12,966,830 |
2 Sep 2022 | CNY | 2.22 | 2.24 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 11,338,430 |
1 Sep 2022 | CNY | 2.24 | 2.29 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 19,072,800 |
31 Aug 2022 | CNY | 2.29 | 2.32 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 26,555,100 |
30 Aug 2022 | CNY | 2.3 | 2.34 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 21,460,701 |
29 Aug 2022 | CNY | 2.29 | 2.37 | 2.26 | 2.3 | 2.3 | -0.04 (-1.71%) | 24,604,419 |
26 Aug 2022 | CNY | 2.44 | 2.47 | 2.31 | 2.34 | 2.34 | -0.12 (-4.88%) | 73,080,101 |
25 Aug 2022 | CNY | 2.25 | 2.46 | 2.2 | 2.46 | 2.46 | +0.22 (+9.82%) | 76,445,319 |
24 Aug 2022 | CNY | 2.31 | 2.33 | 2.23 | 2.24 | 2.24 | -0.07 (-3.03%) | 15,862,252 |