Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | CNY | 2.37 | 2.403 | 2.35 | 2.377 | 2.377 | +0.004 (+0.17%) | 9,397,976 |
12 Oct 2022 | CNY | 2.287 | 2.373 | 2.262 | 2.373 | 2.373 | +0.086 (+3.76%) | 10,887,200 |
11 Oct 2022 | CNY | 2.268 | 2.301 | 2.268 | 2.287 | 2.287 | +0.018 (+0.79%) | 6,773,800 |
10 Oct 2022 | CNY | 2.324 | 2.33 | 2.265 | 2.269 | 2.269 | -0.056 (-2.41%) | 9,538,300 |
30 Sep 2022 | CNY | 2.364 | 2.37 | 2.322 | 2.325 | 2.325 | -0.042 (-1.77%) | 9,215,300 |
29 Sep 2022 | CNY | 2.382 | 2.388 | 2.353 | 2.367 | 2.367 | +0.018 (+0.77%) | 6,337,000 |
28 Sep 2022 | CNY | 2.399 | 2.399 | 2.348 | 2.349 | 2.349 | -0.056 (-2.33%) | 9,302,700 |
27 Sep 2022 | CNY | 2.354 | 2.406 | 2.354 | 2.405 | 2.405 | +0.049 (+2.08%) | 8,983,100 |
26 Sep 2022 | CNY | 2.32 | 2.388 | 2.318 | 2.356 | 2.356 | +0.018 (+0.77%) | 10,035,400 |
23 Sep 2022 | CNY | 2.348 | 2.365 | 2.307 | 2.338 | 2.338 | -0.014 (-0.60%) | 11,627,374 |
22 Sep 2022 | CNY | 2.33 | 2.379 | 2.33 | 2.352 | 2.352 | -0.017 (-0.72%) | 8,496,200 |
21 Sep 2022 | CNY | 2.397 | 2.397 | 2.356 | 2.369 | 2.369 | -0.04 (-1.66%) | 10,195,300 |
20 Sep 2022 | CNY | 2.386 | 2.432 | 2.385 | 2.409 | 2.409 | +0.023 (+0.96%) | 8,421,800 |
19 Sep 2022 | CNY | 2.406 | 2.418 | 2.36 | 2.386 | 2.386 | -0.02 (-0.83%) | 8,832,100 |
16 Sep 2022 | CNY | 2.456 | 2.466 | 2.401 | 2.406 | 2.406 | -0.061 (-2.47%) | 10,103,300 |
15 Sep 2022 | CNY | 2.54 | 2.557 | 2.449 | 2.467 | 2.467 | -0.072 (-2.84%) | 15,467,700 |
14 Sep 2022 | CNY | 2.558 | 2.558 | 2.522 | 2.539 | 2.539 | -0.046 (-1.78%) | 5,473,900 |
13 Sep 2022 | CNY | 2.585 | 2.598 | 2.57 | 2.585 | 2.585 | +0.003 (+0.12%) | 4,245,500 |
9 Sep 2022 | CNY | 2.554 | 2.583 | 2.554 | 2.582 | 2.582 | +0.018 (+0.70%) | 5,096,300 |
8 Sep 2022 | CNY | 2.601 | 2.605 | 2.561 | 2.564 | 2.564 | -0.037 (-1.42%) | 5,842,700 |
7 Sep 2022 | CNY | 2.565 | 2.616 | 2.558 | 2.601 | 2.601 | +0.019 (+0.74%) | 8,484,700 |
6 Sep 2022 | CNY | 2.579 | 2.582 | 2.528 | 2.582 | 2.582 | +0.009 (+0.35%) | 9,536,900 |
5 Sep 2022 | CNY | 2.564 | 2.587 | 2.555 | 2.573 | 2.573 | +0.005 (+0.19%) | 9,595,200 |
2 Sep 2022 | CNY | 2.568 | 2.588 | 2.554 | 2.568 | 2.568 | -0.001 (-0.04%) | 8,282,600 |
1 Sep 2022 | CNY | 2.592 | 2.618 | 2.566 | 2.569 | 2.569 | -0.038 (-1.46%) | 8,917,000 |
31 Aug 2022 | CNY | 2.643 | 2.647 | 2.591 | 2.607 | 2.607 | -0.042 (-1.59%) | 9,050,400 |
30 Aug 2022 | CNY | 2.669 | 2.676 | 2.631 | 2.649 | 2.649 | -0.016 (-0.60%) | 6,952,300 |
29 Aug 2022 | CNY | 2.659 | 2.675 | 2.637 | 2.665 | 2.665 | -0.017 (-0.63%) | 4,780,098 |
26 Aug 2022 | CNY | 2.703 | 2.711 | 2.67 | 2.682 | 2.682 | -0.021 (-0.78%) | 8,034,598 |
25 Aug 2022 | CNY | 2.722 | 2.729 | 2.674 | 2.703 | 2.703 | -0.02 (-0.73%) | 10,147,200 |