Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | CNY | 5.17 | 5.35 | 5.15 | 5.27 | 5.27 | +0.09 (+1.74%) | 8,427,761 |
12 Oct 2022 | CNY | 5.06 | 5.18 | 4.93 | 5.18 | 5.18 | +0.12 (+2.37%) | 8,996,760 |
11 Oct 2022 | CNY | 5.02 | 5.09 | 4.93 | 5.06 | 5.06 | +0.05 (+1.00%) | 7,173,060 |
10 Oct 2022 | CNY | 5.07 | 5.14 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 8,630,600 |
30 Sep 2022 | CNY | 5.1 | 5.13 | 5.05 | 5.08 | 5.08 | -0.04 (-0.78%) | 6,339,356 |
29 Sep 2022 | CNY | 5.02 | 5.16 | 5.02 | 5.12 | 5.12 | +0.11 (+2.20%) | 10,540,612 |
28 Sep 2022 | CNY | 5.11 | 5.12 | 5 | 5.01 | 5.01 | -0.16 (-3.09%) | 8,540,128 |
27 Sep 2022 | CNY | 5.15 | 5.21 | 5.03 | 5.17 | 5.17 | +0.03 (+0.58%) | 8,925,050 |
26 Sep 2022 | CNY | 5.15 | 5.23 | 5.07 | 5.14 | 5.14 | -0.07 (-1.34%) | 7,303,287 |
23 Sep 2022 | CNY | 5.48 | 5.49 | 5.19 | 5.21 | 5.21 | -0.21 (-3.87%) | 9,821,508 |
22 Sep 2022 | CNY | 5.25 | 5.48 | 5.25 | 5.42 | 5.42 | +0.15 (+2.85%) | 14,204,642 |
21 Sep 2022 | CNY | 5.25 | 5.29 | 5.16 | 5.27 | 5.27 | +0.02 (+0.38%) | 7,274,236 |
20 Sep 2022 | CNY | 5.11 | 5.3 | 5.11 | 5.25 | 5.25 | +0.15 (+2.94%) | 10,124,870 |
19 Sep 2022 | CNY | 5.1 | 5.14 | 5.02 | 5.1 | 5.1 | +0.04 (+0.79%) | 8,071,100 |
16 Sep 2022 | CNY | 5.21 | 5.25 | 5.06 | 5.06 | 5.06 | -0.16 (-3.07%) | 10,699,094 |
15 Sep 2022 | CNY | 5.44 | 5.49 | 5.11 | 5.22 | 5.22 | -0.2 (-3.69%) | 13,614,458 |
14 Sep 2022 | CNY | 5.46 | 5.5 | 5.39 | 5.42 | 5.42 | -0.11 (-1.99%) | 8,182,923 |
13 Sep 2022 | CNY | 5.47 | 5.59 | 5.46 | 5.53 | 5.53 | +0.07 (+1.28%) | 10,448,586 |
9 Sep 2022 | CNY | 5.46 | 5.48 | 5.32 | 5.46 | 5.46 | +0.02 (+0.37%) | 10,725,150 |
8 Sep 2022 | CNY | 5.61 | 5.64 | 5.41 | 5.44 | 5.44 | -0.15 (-2.68%) | 12,007,209 |
7 Sep 2022 | CNY | 5.53 | 5.64 | 5.48 | 5.59 | 5.59 | +0.06 (+1.08%) | 12,575,309 |
6 Sep 2022 | CNY | 5.41 | 5.54 | 5.39 | 5.53 | 5.53 | +0.12 (+2.22%) | 8,967,078 |
5 Sep 2022 | CNY | 5.53 | 5.57 | 5.39 | 5.41 | 5.41 | -0.11 (-1.99%) | 9,829,400 |
2 Sep 2022 | CNY | 5.5 | 5.58 | 5.46 | 5.52 | 5.52 | +0.01 (+0.18%) | 9,220,077 |
1 Sep 2022 | CNY | 5.58 | 5.64 | 5.46 | 5.51 | 5.51 | -0.06 (-1.08%) | 7,530,756 |
31 Aug 2022 | CNY | 5.82 | 5.83 | 5.55 | 5.57 | 5.57 | -0.25 (-4.30%) | 12,795,485 |
30 Aug 2022 | CNY | 5.79 | 5.94 | 5.77 | 5.82 | 5.82 | +0.03 (+0.52%) | 11,485,851 |
29 Aug 2022 | CNY | 5.58 | 5.82 | 5.47 | 5.79 | 5.79 | +0.15 (+2.66%) | 10,875,166 |
26 Aug 2022 | CNY | 5.76 | 5.84 | 5.62 | 5.64 | 5.64 | -0.18 (-3.09%) | 13,220,250 |
25 Aug 2022 | CNY | 5.78 | 5.86 | 5.63 | 5.82 | 5.82 | +0.02 (+0.34%) | 15,057,100 |