Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 6.87 | 7.02 | 6.8 | 7 | 7 | +0.11 (+1.60%) | 9,093,053 |
11 Oct 2022 | CNY | 7.05 | 7.07 | 6.8 | 6.89 | 6.89 | -0.21 (-2.96%) | 7,206,972 |
10 Oct 2022 | CNY | 7.3 | 7.35 | 6.93 | 7.1 | 7.1 | -0.2 (-2.74%) | 6,892,511 |
30 Sep 2022 | CNY | 7.24 | 7.3 | 7.06 | 7.3 | 7.3 | 0.0 (0.0%) | 7,493,746 |
29 Sep 2022 | CNY | 7.36 | 7.43 | 7.14 | 7.3 | 7.3 | -0.05 (-0.68%) | 8,140,000 |
28 Sep 2022 | CNY | 7.39 | 7.44 | 7.29 | 7.35 | 7.35 | -0.04 (-0.54%) | 10,404,495 |
27 Sep 2022 | CNY | 7.3 | 7.41 | 7.15 | 7.39 | 7.39 | +0.15 (+2.07%) | 7,855,900 |
26 Sep 2022 | CNY | 7.5 | 7.71 | 7.19 | 7.24 | 7.24 | -0.33 (-4.36%) | 8,045,701 |
23 Sep 2022 | CNY | 7.77 | 7.88 | 7.53 | 7.57 | 7.57 | -0.19 (-2.45%) | 5,252,150 |
22 Sep 2022 | CNY | 7.9 | 7.96 | 7.74 | 7.76 | 7.76 | -0.12 (-1.52%) | 5,798,750 |
21 Sep 2022 | CNY | 7.79 | 7.92 | 7.63 | 7.88 | 7.88 | +0.04 (+0.51%) | 5,660,199 |
20 Sep 2022 | CNY | 7.76 | 7.91 | 7.76 | 7.84 | 7.84 | +0.13 (+1.69%) | 4,986,264 |
19 Sep 2022 | CNY | 7.9 | 7.93 | 7.64 | 7.71 | 7.71 | -0.21 (-2.65%) | 4,485,201 |
16 Sep 2022 | CNY | 8.11 | 8.13 | 7.89 | 7.92 | 7.92 | -0.18 (-2.22%) | 4,747,700 |
15 Sep 2022 | CNY | 8.29 | 8.36 | 7.98 | 8.1 | 8.1 | -0.2 (-2.41%) | 7,521,300 |
14 Sep 2022 | CNY | 8.15 | 8.35 | 8.1 | 8.3 | 8.3 | +0.02 (+0.24%) | 7,154,200 |
13 Sep 2022 | CNY | 8.19 | 8.37 | 8.19 | 8.28 | 8.28 | +0.14 (+1.72%) | 5,924,950 |
9 Sep 2022 | CNY | 8.2 | 8.23 | 8.09 | 8.14 | 8.14 | +0.03 (+0.37%) | 3,484,443 |
8 Sep 2022 | CNY | 8.37 | 8.38 | 8.09 | 8.11 | 8.11 | -0.24 (-2.87%) | 6,709,900 |
7 Sep 2022 | CNY | 8.24 | 8.46 | 8.15 | 8.35 | 8.35 | +0.1 (+1.21%) | 8,276,400 |
6 Sep 2022 | CNY | 8.32 | 8.44 | 8.22 | 8.25 | 8.25 | -0.05 (-0.60%) | 6,752,443 |
5 Sep 2022 | CNY | 8.19 | 8.32 | 8.1 | 8.3 | 8.3 | +0.12 (+1.47%) | 7,906,200 |
2 Sep 2022 | CNY | 7.95 | 8.26 | 7.83 | 8.18 | 8.18 | +0.25 (+3.15%) | 7,948,600 |
1 Sep 2022 | CNY | 8.1 | 8.14 | 7.91 | 7.93 | 7.93 | -0.16 (-1.98%) | 5,513,500 |
31 Aug 2022 | CNY | 8.22 | 8.33 | 8.03 | 8.09 | 8.09 | -0.16 (-1.94%) | 7,614,596 |
30 Aug 2022 | CNY | 8.31 | 8.5 | 8.12 | 8.25 | 8.25 | -0.06 (-0.72%) | 9,387,102 |
29 Aug 2022 | CNY | 8.2 | 8.34 | 8.02 | 8.31 | 8.31 | +0.01 (+0.12%) | 10,035,999 |
26 Aug 2022 | CNY | 8.13 | 8.45 | 8.1 | 8.3 | 8.3 | +0.17 (+2.09%) | 14,585,203 |
25 Aug 2022 | CNY | 8.2 | 8.23 | 7.99 | 8.13 | 8.13 | +0.01 (+0.12%) | 8,222,750 |
24 Aug 2022 | CNY | 8.26 | 8.26 | 8.03 | 8.12 | 8.12 | -0.12 (-1.46%) | 14,301,662 |