Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 5.76 | 5.97 | 5.72 | 5.93 | 5.93 | +0.18 (+3.13%) | 13,619,900 |
10 Oct 2022 | CNY | 5.89 | 5.98 | 5.7 | 5.75 | 5.75 | -0.13 (-2.21%) | 11,046,300 |
30 Sep 2022 | CNY | 6.16 | 6.22 | 5.87 | 5.88 | 5.88 | -0.22 (-3.61%) | 16,604,848 |
29 Sep 2022 | CNY | 6.35 | 6.46 | 6.03 | 6.1 | 6.1 | -0.18 (-2.87%) | 24,776,702 |
28 Sep 2022 | CNY | 6.96 | 7.09 | 6.27 | 6.28 | 6.28 | -0.67 (-9.64%) | 31,372,400 |
27 Sep 2022 | CNY | 6.92 | 7.12 | 6.7 | 6.95 | 6.95 | +0.06 (+0.87%) | 17,360,573 |
26 Sep 2022 | CNY | 7 | 7.04 | 6.79 | 6.89 | 6.89 | -0.17 (-2.41%) | 15,304,696 |
23 Sep 2022 | CNY | 7.3 | 7.43 | 7 | 7.06 | 7.06 | -0.24 (-3.29%) | 22,466,300 |
22 Sep 2022 | CNY | 7.03 | 7.35 | 6.99 | 7.3 | 7.3 | +0.24 (+3.40%) | 23,919,668 |
21 Sep 2022 | CNY | 7.06 | 7.1 | 6.92 | 7.06 | 7.06 | +0.05 (+0.71%) | 15,935,895 |
20 Sep 2022 | CNY | 6.75 | 7.15 | 6.73 | 7.01 | 7.01 | +0.26 (+3.85%) | 28,816,968 |
19 Sep 2022 | CNY | 6.66 | 6.89 | 6.59 | 6.75 | 6.75 | +0.03 (+0.45%) | 21,519,400 |
16 Sep 2022 | CNY | 7 | 7.08 | 6.72 | 6.72 | 6.72 | -0.36 (-5.08%) | 26,853,700 |
15 Sep 2022 | CNY | 7.85 | 7.85 | 6.95 | 7.08 | 7.08 | -0.66 (-8.53%) | 45,587,145 |
14 Sep 2022 | CNY | 7.75 | 8.04 | 7.65 | 7.74 | 7.74 | -0.22 (-2.76%) | 37,320,541 |
13 Sep 2022 | CNY | 7.98 | 8.19 | 7.55 | 7.96 | 7.96 | +0.22 (+2.84%) | 50,800,596 |
9 Sep 2022 | CNY | 7.83 | 8.27 | 7.41 | 7.74 | 7.74 | -0.12 (-1.53%) | 60,371,372 |
8 Sep 2022 | CNY | 8.11 | 8.29 | 7.75 | 7.86 | 7.86 | -0.53 (-6.32%) | 79,659,371 |
7 Sep 2022 | CNY | 7.25 | 8.62 | 7.21 | 8.39 | 8.39 | +1.21 (+16.85%) | 100,845,941 |
6 Sep 2022 | CNY | 6.88 | 7.2 | 6.67 | 7.18 | 7.18 | +0.29 (+4.21%) | 21,788,000 |
5 Sep 2022 | CNY | 6.74 | 7.02 | 6.71 | 6.89 | 6.89 | +0.18 (+2.68%) | 15,297,690 |
2 Sep 2022 | CNY | 6.67 | 6.81 | 6.6 | 6.71 | 6.71 | +0.09 (+1.36%) | 10,076,500 |
1 Sep 2022 | CNY | 6.87 | 6.89 | 6.58 | 6.62 | 6.62 | -0.18 (-2.65%) | 14,241,691 |
31 Aug 2022 | CNY | 7.23 | 7.28 | 6.72 | 6.8 | 6.8 | -0.56 (-7.61%) | 24,696,622 |
30 Aug 2022 | CNY | 7.5 | 7.63 | 7.29 | 7.36 | 7.36 | -0.32 (-4.17%) | 25,130,391 |
29 Aug 2022 | CNY | 7.31 | 7.78 | 7.22 | 7.68 | 7.68 | +0.37 (+5.06%) | 41,133,481 |
26 Aug 2022 | CNY | 6.87 | 7.56 | 6.87 | 7.31 | 7.31 | +0.46 (+6.72%) | 34,938,400 |
25 Aug 2022 | CNY | 6.93 | 7.03 | 6.68 | 6.85 | 6.85 | -0.09 (-1.30%) | 15,415,088 |
24 Aug 2022 | CNY | 7.21 | 7.28 | 6.89 | 6.94 | 6.94 | -0.32 (-4.41%) | 15,052,100 |
23 Aug 2022 | CNY | 7.25 | 7.32 | 7.1 | 7.26 | 7.26 | -0.14 (-1.89%) | 20,040,600 |