Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 3.28 | 3.35 | 3.25 | 3.35 | 3.35 | +0.1 (+3.08%) | 5,759,100 |
26 Sep 2022 | CNY | 3.36 | 3.4 | 3.24 | 3.25 | 3.25 | -0.16 (-4.69%) | 7,905,700 |
23 Sep 2022 | CNY | 3.47 | 3.5 | 3.36 | 3.41 | 3.41 | -0.07 (-2.01%) | 6,299,800 |
22 Sep 2022 | CNY | 3.48 | 3.53 | 3.45 | 3.48 | 3.48 | -0.03 (-0.85%) | 5,175,000 |
21 Sep 2022 | CNY | 3.45 | 3.53 | 3.37 | 3.51 | 3.51 | +0.06 (+1.74%) | 7,203,600 |
20 Sep 2022 | CNY | 3.38 | 3.47 | 3.38 | 3.45 | 3.45 | +0.05 (+1.47%) | 6,317,869 |
19 Sep 2022 | CNY | 3.45 | 3.48 | 3.36 | 3.4 | 3.4 | -0.07 (-2.02%) | 6,952,340 |
16 Sep 2022 | CNY | 3.56 | 3.58 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 6,766,300 |
15 Sep 2022 | CNY | 3.65 | 3.66 | 3.53 | 3.55 | 3.55 | -0.09 (-2.47%) | 9,693,900 |
14 Sep 2022 | CNY | 3.59 | 3.65 | 3.56 | 3.64 | 3.64 | -0.01 (-0.27%) | 7,722,600 |
13 Sep 2022 | CNY | 3.65 | 3.71 | 3.62 | 3.65 | 3.65 | -0.02 (-0.54%) | 10,259,404 |
9 Sep 2022 | CNY | 3.69 | 3.7 | 3.62 | 3.67 | 3.67 | -0.02 (-0.54%) | 6,910,300 |
8 Sep 2022 | CNY | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | -0.06 (-1.60%) | 7,541,780 |
7 Sep 2022 | CNY | 3.78 | 3.81 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 8,484,608 |
6 Sep 2022 | CNY | 3.8 | 3.84 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 7,307,100 |
5 Sep 2022 | CNY | 3.8 | 3.86 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 8,694,240 |
2 Sep 2022 | CNY | 3.63 | 3.81 | 3.63 | 3.8 | 3.8 | +0.17 (+4.68%) | 12,734,068 |
1 Sep 2022 | CNY | 3.66 | 3.75 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 10,215,800 |
31 Aug 2022 | CNY | 3.81 | 3.85 | 3.64 | 3.65 | 3.65 | -0.16 (-4.20%) | 14,212,248 |
30 Aug 2022 | CNY | 3.8 | 3.89 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 14,284,700 |
29 Aug 2022 | CNY | 3.71 | 3.83 | 3.66 | 3.8 | 3.8 | +0.01 (+0.26%) | 7,633,100 |
26 Aug 2022 | CNY | 3.85 | 3.91 | 3.78 | 3.79 | 3.79 | -0.07 (-1.81%) | 8,544,885 |
25 Aug 2022 | CNY | 3.93 | 3.94 | 3.8 | 3.86 | 3.86 | -0.06 (-1.53%) | 10,757,308 |
24 Aug 2022 | CNY | 4.08 | 4.09 | 3.9 | 3.92 | 3.92 | -0.16 (-3.92%) | 13,184,000 |
23 Aug 2022 | CNY | 3.97 | 4.08 | 3.94 | 4.08 | 4.08 | +0.1 (+2.51%) | 13,551,100 |
22 Aug 2022 | CNY | 3.98 | 4.07 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 10,000,340 |
19 Aug 2022 | CNY | 3.98 | 4.11 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 11,298,500 |
18 Aug 2022 | CNY | 4 | 4.04 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 9,018,100 |
17 Aug 2022 | CNY | 4.05 | 4.05 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 8,854,448 |
16 Aug 2022 | CNY | 4.07 | 4.08 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 8,692,928 |