Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 3.88 | 3.95 | 3.84 | 3.91 | 3.91 | -0.04 (-1.01%) | 3,341,000 |
10 Oct 2022 | CNY | 3.82 | 4.02 | 3.81 | 3.95 | 3.95 | +0.08 (+2.07%) | 6,780,600 |
30 Sep 2022 | CNY | 3.75 | 3.87 | 3.7 | 3.87 | 3.87 | +0.18 (+4.88%) | 8,143,900 |
29 Sep 2022 | CNY | 3.64 | 3.73 | 3.63 | 3.69 | 3.69 | +0.06 (+1.65%) | 4,244,650 |
28 Sep 2022 | CNY | 3.8 | 3.84 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 5,467,500 |
27 Sep 2022 | CNY | 3.96 | 3.96 | 3.71 | 3.82 | 3.82 | -0.08 (-2.05%) | 3,542,800 |
26 Sep 2022 | CNY | 3.92 | 3.99 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,979,200 |
23 Sep 2022 | CNY | 3.99 | 4.09 | 3.94 | 3.96 | 3.96 | -0.1 (-2.46%) | 3,796,600 |
22 Sep 2022 | CNY | 4.11 | 4.11 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 2,317,800 |
21 Sep 2022 | CNY | 4.13 | 4.2 | 4.08 | 4.12 | 4.12 | -0.04 (-0.96%) | 2,596,400 |
20 Sep 2022 | CNY | 4.14 | 4.19 | 4.05 | 4.16 | 4.16 | +0.11 (+2.72%) | 5,519,802 |
19 Sep 2022 | CNY | 4 | 4.06 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 3,521,600 |
16 Sep 2022 | CNY | 3.97 | 4.07 | 3.92 | 4 | 4 | -0.02 (-0.50%) | 2,344,700 |
15 Sep 2022 | CNY | 4.09 | 4.1 | 3.97 | 4.02 | 4.02 | -0.08 (-1.95%) | 4,705,300 |
14 Sep 2022 | CNY | 4.05 | 4.12 | 3.94 | 4.1 | 4.1 | +0.03 (+0.74%) | 4,912,700 |
13 Sep 2022 | CNY | 4.27 | 4.27 | 4.05 | 4.07 | 4.07 | -0.19 (-4.46%) | 11,477,791 |
9 Sep 2022 | CNY | 4.2 | 4.28 | 4.17 | 4.26 | 4.26 | +0.06 (+1.43%) | 2,050,802 |
8 Sep 2022 | CNY | 4.21 | 4.21 | 4.11 | 4.2 | 4.2 | -0.01 (-0.24%) | 4,259,000 |
7 Sep 2022 | CNY | 4.23 | 4.23 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 2,122,600 |
6 Sep 2022 | CNY | 4.27 | 4.27 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 2,443,000 |
5 Sep 2022 | CNY | 4.32 | 4.32 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 2,430,800 |
2 Sep 2022 | CNY | 4.35 | 4.35 | 4.28 | 4.3 | 4.3 | -0.02 (-0.46%) | 3,491,102 |
1 Sep 2022 | CNY | 4.33 | 4.41 | 4.31 | 4.32 | 4.32 | -0.04 (-0.92%) | 3,347,000 |
31 Aug 2022 | CNY | 4.32 | 4.37 | 4.26 | 4.36 | 4.36 | 0.0 (0.0%) | 3,568,900 |
30 Aug 2022 | CNY | 4.37 | 4.45 | 4.33 | 4.36 | 4.36 | +0.03 (+0.69%) | 4,116,002 |
29 Aug 2022 | CNY | 4.32 | 4.36 | 4.3 | 4.33 | 4.33 | -0.06 (-1.37%) | 3,584,400 |
26 Aug 2022 | CNY | 4.36 | 4.43 | 4.31 | 4.39 | 4.39 | +0.03 (+0.69%) | 2,806,400 |
25 Aug 2022 | CNY | 4.37 | 4.43 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 3,878,377 |
24 Aug 2022 | CNY | 4.45 | 4.45 | 4.27 | 4.33 | 4.33 | -0.14 (-3.13%) | 5,460,800 |
23 Aug 2022 | CNY | 4.51 | 4.51 | 4.4 | 4.47 | 4.47 | -0.04 (-0.89%) | 3,546,800 |