Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 6.52 | 6.7 | 6.51 | 6.65 | 6.65 | +0.17 (+2.62%) | 3,820,820 |
26 Sep 2022 | CNY | 6.65 | 6.7 | 6.46 | 6.48 | 6.48 | -0.21 (-3.14%) | 5,005,376 |
23 Sep 2022 | CNY | 7.02 | 7.07 | 6.63 | 6.69 | 6.69 | -0.36 (-5.11%) | 8,052,240 |
22 Sep 2022 | CNY | 6.98 | 7.11 | 6.98 | 7.05 | 7.05 | +0.06 (+0.86%) | 3,984,100 |
21 Sep 2022 | CNY | 6.9 | 7.05 | 6.75 | 6.99 | 6.99 | +0.04 (+0.58%) | 3,924,500 |
20 Sep 2022 | CNY | 6.89 | 7.13 | 6.89 | 6.95 | 6.95 | -0.02 (-0.29%) | 6,308,200 |
19 Sep 2022 | CNY | 7.04 | 7.6 | 6.83 | 6.97 | 6.97 | -0.01 (-0.14%) | 7,540,692 |
16 Sep 2022 | CNY | 7.18 | 7.25 | 6.94 | 6.98 | 6.98 | -0.21 (-2.92%) | 6,923,164 |
15 Sep 2022 | CNY | 7.65 | 7.7 | 7.13 | 7.19 | 7.19 | -0.44 (-5.77%) | 7,514,200 |
14 Sep 2022 | CNY | 7.59 | 7.68 | 7.54 | 7.63 | 7.63 | -0.06 (-0.78%) | 2,894,724 |
13 Sep 2022 | CNY | 7.72 | 7.82 | 7.66 | 7.69 | 7.69 | +0.03 (+0.39%) | 3,213,334 |
9 Sep 2022 | CNY | 7.82 | 7.87 | 7.6 | 7.66 | 7.66 | -0.21 (-2.67%) | 4,268,620 |
8 Sep 2022 | CNY | 7.85 | 7.9 | 7.79 | 7.87 | 7.87 | +0.02 (+0.25%) | 3,425,860 |
7 Sep 2022 | CNY | 7.9 | 7.98 | 7.79 | 7.85 | 7.85 | -0.09 (-1.13%) | 4,184,800 |
6 Sep 2022 | CNY | 8.05 | 8.07 | 7.82 | 7.94 | 7.94 | -0.06 (-0.75%) | 4,687,018 |
5 Sep 2022 | CNY | 7.72 | 8.02 | 7.66 | 8 | 8 | +0.26 (+3.36%) | 6,263,052 |
2 Sep 2022 | CNY | 7.44 | 7.77 | 7.44 | 7.74 | 7.74 | +0.29 (+3.89%) | 5,877,080 |
1 Sep 2022 | CNY | 7.48 | 7.6 | 7.4 | 7.45 | 7.45 | -0.03 (-0.40%) | 4,140,740 |
31 Aug 2022 | CNY | 7.85 | 7.85 | 7.44 | 7.48 | 7.48 | -0.37 (-4.71%) | 7,104,982 |
30 Aug 2022 | CNY | 7.87 | 8.04 | 7.78 | 7.85 | 7.85 | -0.03 (-0.38%) | 5,114,006 |
29 Aug 2022 | CNY | 7.81 | 7.89 | 7.58 | 7.88 | 7.88 | -0.05 (-0.63%) | 4,823,168 |
26 Aug 2022 | CNY | 7.72 | 8.1 | 7.7 | 7.93 | 7.93 | +0.25 (+3.26%) | 9,914,174 |
25 Aug 2022 | CNY | 7.82 | 7.93 | 7.6 | 7.68 | 7.68 | -0.01 (-0.13%) | 6,763,474 |
24 Aug 2022 | CNY | 8.08 | 8.09 | 7.68 | 7.69 | 7.69 | -0.34 (-4.23%) | 8,323,140 |
23 Aug 2022 | CNY | 8.24 | 8.24 | 7.98 | 8.03 | 8.03 | -0.22 (-2.67%) | 6,721,388 |
22 Aug 2022 | CNY | 8.06 | 8.25 | 7.85 | 8.25 | 8.25 | +0.19 (+2.36%) | 6,886,028 |
19 Aug 2022 | CNY | 8.35 | 8.41 | 8.03 | 8.06 | 8.06 | -0.3 (-3.59%) | 12,197,384 |
18 Aug 2022 | CNY | 8.49 | 8.49 | 8.25 | 8.36 | 8.36 | -0.11 (-1.30%) | 11,630,624 |
17 Aug 2022 | CNY | 8.35 | 8.47 | 8.32 | 8.47 | 8.47 | +0.15 (+1.80%) | 14,471,580 |
16 Aug 2022 | CNY | 8.38 | 8.38 | 8.2 | 8.32 | 8.32 | +0.05 (+0.60%) | 11,069,840 |