Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 7.3 | 7.56 | 7.21 | 7.55 | 7.55 | +0.24 (+3.28%) | 4,692,700 |
11 Oct 2022 | CNY | 7.1 | 7.31 | 7.05 | 7.31 | 7.31 | +0.21 (+2.96%) | 5,067,400 |
10 Oct 2022 | CNY | 7.29 | 7.34 | 7 | 7.1 | 7.1 | -0.17 (-2.34%) | 4,472,300 |
30 Sep 2022 | CNY | 7.4 | 7.45 | 7.27 | 7.27 | 7.27 | -0.13 (-1.76%) | 3,182,700 |
29 Sep 2022 | CNY | 7.59 | 7.67 | 7.37 | 7.4 | 7.4 | -0.08 (-1.07%) | 3,909,100 |
28 Sep 2022 | CNY | 7.79 | 7.83 | 7.47 | 7.48 | 7.48 | -0.34 (-4.35%) | 5,102,800 |
27 Sep 2022 | CNY | 7.69 | 7.84 | 7.6 | 7.82 | 7.82 | +0.18 (+2.36%) | 4,959,600 |
26 Sep 2022 | CNY | 7.79 | 7.84 | 7.6 | 7.64 | 7.64 | -0.2 (-2.55%) | 5,005,270 |
23 Sep 2022 | CNY | 8.14 | 8.15 | 7.78 | 7.84 | 7.84 | -0.3 (-3.69%) | 6,772,743 |
22 Sep 2022 | CNY | 8.16 | 8.23 | 8.08 | 8.14 | 8.14 | -0.03 (-0.37%) | 4,242,939 |
21 Sep 2022 | CNY | 8.12 | 8.2 | 8.02 | 8.17 | 8.17 | 0.0 (0.0%) | 4,465,500 |
20 Sep 2022 | CNY | 7.96 | 8.2 | 7.96 | 8.17 | 8.17 | +0.25 (+3.16%) | 6,337,200 |
19 Sep 2022 | CNY | 8.12 | 8.18 | 7.88 | 7.92 | 7.92 | -0.2 (-2.46%) | 6,286,541 |
16 Sep 2022 | CNY | 8.3 | 8.42 | 8.12 | 8.12 | 8.12 | -0.31 (-3.68%) | 7,338,400 |
15 Sep 2022 | CNY | 8.98 | 9.03 | 8.32 | 8.43 | 8.43 | -0.52 (-5.81%) | 13,502,440 |
14 Sep 2022 | CNY | 9 | 9.15 | 8.86 | 8.95 | 8.95 | -0.21 (-2.29%) | 8,114,800 |
13 Sep 2022 | CNY | 9.37 | 9.5 | 9.08 | 9.16 | 9.16 | -0.15 (-1.61%) | 9,969,400 |
9 Sep 2022 | CNY | 9.6 | 9.73 | 9.21 | 9.31 | 9.31 | -0.29 (-3.02%) | 13,311,600 |
8 Sep 2022 | CNY | 9.64 | 10.18 | 9.52 | 9.6 | 9.6 | -0.12 (-1.23%) | 20,189,730 |
7 Sep 2022 | CNY | 9.61 | 9.92 | 9.52 | 9.72 | 9.72 | +0.06 (+0.62%) | 22,651,538 |
6 Sep 2022 | CNY | 9.31 | 9.88 | 9.21 | 9.66 | 9.66 | +0.36 (+3.87%) | 19,900,501 |
5 Sep 2022 | CNY | 9.48 | 9.61 | 9.18 | 9.3 | 9.3 | -0.18 (-1.90%) | 14,451,830 |
2 Sep 2022 | CNY | 9.01 | 9.7 | 8.79 | 9.48 | 9.48 | +0.48 (+5.33%) | 21,390,900 |
1 Sep 2022 | CNY | 8.89 | 9.28 | 8.51 | 9 | 9 | +0.11 (+1.24%) | 15,888,800 |
31 Aug 2022 | CNY | 9.43 | 9.43 | 8.79 | 8.89 | 8.89 | -0.52 (-5.53%) | 16,376,900 |
30 Aug 2022 | CNY | 9.67 | 9.75 | 9.35 | 9.41 | 9.41 | -0.4 (-4.08%) | 16,348,691 |
29 Aug 2022 | CNY | 9 | 9.96 | 8.9 | 9.81 | 9.81 | +0.51 (+5.48%) | 27,701,978 |
26 Aug 2022 | CNY | 9.09 | 9.76 | 9.08 | 9.3 | 9.3 | +0.19 (+2.09%) | 19,362,195 |
25 Aug 2022 | CNY | 9.38 | 9.4 | 8.76 | 9.11 | 9.11 | -0.19 (-2.04%) | 18,102,355 |
24 Aug 2022 | CNY | 9.75 | 9.8 | 9.28 | 9.3 | 9.3 | -0.61 (-6.16%) | 28,457,788 |