Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 7.22 | 7.35 | 7.17 | 7.34 | 7.34 | +0.11 (+1.52%) | 2,301,800 |
10 Oct 2022 | CNY | 7.33 | 7.5 | 7.16 | 7.23 | 7.23 | -0.2 (-2.69%) | 2,982,589 |
30 Sep 2022 | CNY | 7.48 | 7.65 | 7.37 | 7.43 | 7.43 | -0.07 (-0.93%) | 3,082,700 |
29 Sep 2022 | CNY | 7.66 | 7.69 | 7.47 | 7.5 | 7.5 | -0.08 (-1.06%) | 3,060,400 |
28 Sep 2022 | CNY | 7.92 | 7.92 | 7.57 | 7.58 | 7.58 | -0.34 (-4.29%) | 3,850,906 |
27 Sep 2022 | CNY | 7.83 | 7.96 | 7.72 | 7.92 | 7.92 | +0.12 (+1.54%) | 2,659,800 |
26 Sep 2022 | CNY | 7.85 | 7.95 | 7.71 | 7.8 | 7.8 | -0.14 (-1.76%) | 3,106,306 |
23 Sep 2022 | CNY | 8.11 | 8.26 | 7.88 | 7.94 | 7.94 | -0.25 (-3.05%) | 3,873,396 |
22 Sep 2022 | CNY | 8.14 | 8.32 | 8.11 | 8.19 | 8.19 | 0.0 (0.0%) | 3,954,057 |
21 Sep 2022 | CNY | 8.04 | 8.27 | 7.96 | 8.19 | 8.19 | +0.07 (+0.86%) | 3,666,400 |
20 Sep 2022 | CNY | 7.9 | 8.15 | 7.88 | 8.12 | 8.12 | +0.25 (+3.18%) | 4,476,496 |
19 Sep 2022 | CNY | 7.94 | 8.01 | 7.84 | 7.87 | 7.87 | -0.09 (-1.13%) | 3,423,600 |
16 Sep 2022 | CNY | 8.22 | 8.23 | 7.96 | 7.96 | 7.96 | -0.2 (-2.45%) | 3,529,200 |
15 Sep 2022 | CNY | 8.65 | 8.66 | 8.09 | 8.16 | 8.16 | -0.47 (-5.45%) | 6,432,400 |
14 Sep 2022 | CNY | 8.74 | 8.76 | 8.51 | 8.63 | 8.63 | -0.2 (-2.27%) | 3,711,500 |
13 Sep 2022 | CNY | 8.75 | 8.84 | 8.71 | 8.83 | 8.83 | +0.14 (+1.61%) | 3,387,400 |
9 Sep 2022 | CNY | 8.74 | 8.75 | 8.53 | 8.69 | 8.69 | 0.0 (0.0%) | 2,766,289 |
8 Sep 2022 | CNY | 8.85 | 8.92 | 8.69 | 8.69 | 8.69 | -0.12 (-1.36%) | 4,134,600 |
7 Sep 2022 | CNY | 8.76 | 8.86 | 8.65 | 8.81 | 8.81 | +0.04 (+0.46%) | 4,040,082 |
6 Sep 2022 | CNY | 8.62 | 8.79 | 8.52 | 8.77 | 8.77 | +0.26 (+3.06%) | 5,202,374 |
5 Sep 2022 | CNY | 8.57 | 8.65 | 8.46 | 8.51 | 8.51 | -0.07 (-0.82%) | 4,484,718 |
2 Sep 2022 | CNY | 8.46 | 8.63 | 8.43 | 8.58 | 8.58 | +0.13 (+1.54%) | 4,542,520 |
1 Sep 2022 | CNY | 8.6 | 8.79 | 8.39 | 8.45 | 8.45 | -0.2 (-2.31%) | 7,478,136 |
31 Aug 2022 | CNY | 9.07 | 9.08 | 8.59 | 8.65 | 8.65 | -0.43 (-4.74%) | 8,668,768 |
30 Aug 2022 | CNY | 9.24 | 9.38 | 8.95 | 9.08 | 9.08 | -0.2 (-2.16%) | 7,414,747 |
29 Aug 2022 | CNY | 9.03 | 9.32 | 8.72 | 9.28 | 9.28 | +0.16 (+1.75%) | 6,050,500 |
26 Aug 2022 | CNY | 9.25 | 9.32 | 9.09 | 9.12 | 9.12 | -0.06 (-0.65%) | 5,312,881 |
25 Aug 2022 | CNY | 9.52 | 9.6 | 9.02 | 9.18 | 9.18 | -0.32 (-3.37%) | 10,213,369 |
24 Aug 2022 | CNY | 9.89 | 10.05 | 9.4 | 9.5 | 9.5 | -0.33 (-3.36%) | 13,965,983 |
23 Aug 2022 | CNY | 9.46 | 9.94 | 9.41 | 9.83 | 9.83 | +0.34 (+3.58%) | 15,430,228 |