Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 7.67 | 8.1 | 7.67 | 8.05 | 8.05 | +0.43 (+5.64%) | 4,821,923 |
26 Sep 2022 | CNY | 7.88 | 7.88 | 7.61 | 7.62 | 7.62 | -0.28 (-3.54%) | 2,837,951 |
23 Sep 2022 | CNY | 8.13 | 8.15 | 7.87 | 7.9 | 7.9 | -0.2 (-2.47%) | 2,380,157 |
22 Sep 2022 | CNY | 8.08 | 8.19 | 8.03 | 8.1 | 8.1 | -0.02 (-0.25%) | 2,457,843 |
21 Sep 2022 | CNY | 8.05 | 8.14 | 7.95 | 8.12 | 8.12 | +0.03 (+0.37%) | 2,490,500 |
20 Sep 2022 | CNY | 8 | 8.13 | 8 | 8.09 | 8.09 | +0.12 (+1.51%) | 2,102,277 |
19 Sep 2022 | CNY | 8.1 | 8.17 | 7.89 | 7.97 | 7.97 | -0.1 (-1.24%) | 2,874,340 |
16 Sep 2022 | CNY | 8.34 | 8.42 | 8.07 | 8.07 | 8.07 | -0.26 (-3.12%) | 3,407,900 |
15 Sep 2022 | CNY | 8.58 | 8.64 | 8.23 | 8.33 | 8.33 | -0.2 (-2.34%) | 3,037,090 |
14 Sep 2022 | CNY | 8.6 | 8.65 | 8.47 | 8.53 | 8.53 | -0.17 (-1.95%) | 2,556,900 |
13 Sep 2022 | CNY | 8.62 | 8.81 | 8.59 | 8.7 | 8.7 | +0.13 (+1.52%) | 4,935,800 |
9 Sep 2022 | CNY | 8.63 | 8.65 | 8.48 | 8.57 | 8.57 | 0.0 (0.0%) | 3,092,100 |
8 Sep 2022 | CNY | 8.78 | 8.82 | 8.55 | 8.57 | 8.57 | -0.17 (-1.95%) | 4,058,500 |
7 Sep 2022 | CNY | 8.9 | 8.92 | 8.69 | 8.74 | 8.74 | -0.19 (-2.13%) | 4,665,177 |
6 Sep 2022 | CNY | 9.08 | 9.08 | 8.87 | 8.93 | 8.93 | -0.1 (-1.11%) | 3,664,993 |
5 Sep 2022 | CNY | 9 | 9.09 | 8.88 | 9.03 | 9.03 | +0.03 (+0.33%) | 4,040,553 |
2 Sep 2022 | CNY | 9.06 | 9.06 | 8.81 | 9 | 9 | -0.01 (-0.11%) | 4,571,600 |
1 Sep 2022 | CNY | 8.99 | 9.12 | 8.85 | 9.01 | 9.01 | +0.09 (+1.01%) | 5,672,654 |
31 Aug 2022 | CNY | 9.04 | 9.12 | 8.81 | 8.92 | 8.92 | -0.16 (-1.76%) | 6,996,277 |
30 Aug 2022 | CNY | 8.94 | 9.16 | 8.93 | 9.08 | 9.08 | +0.11 (+1.23%) | 7,492,743 |
29 Aug 2022 | CNY | 8.8 | 9.15 | 8.73 | 8.97 | 8.97 | +0.05 (+0.56%) | 8,209,907 |
26 Aug 2022 | CNY | 8.76 | 8.95 | 8.71 | 8.92 | 8.92 | +0.17 (+1.94%) | 7,519,521 |
25 Aug 2022 | CNY | 8.73 | 8.85 | 8.69 | 8.75 | 8.75 | +0.03 (+0.34%) | 4,757,765 |
24 Aug 2022 | CNY | 8.79 | 8.91 | 8.69 | 8.72 | 8.72 | -0.04 (-0.46%) | 7,289,470 |
23 Aug 2022 | CNY | 8.69 | 8.8 | 8.58 | 8.76 | 8.76 | +0.06 (+0.69%) | 5,010,400 |
22 Aug 2022 | CNY | 8.6 | 8.8 | 8.55 | 8.7 | 8.7 | +0.12 (+1.40%) | 4,796,600 |
19 Aug 2022 | CNY | 8.6 | 8.72 | 8.57 | 8.58 | 8.58 | -0.01 (-0.12%) | 4,350,400 |
18 Aug 2022 | CNY | 8.7 | 8.7 | 8.55 | 8.59 | 8.59 | -0.09 (-1.04%) | 3,439,175 |
17 Aug 2022 | CNY | 8.77 | 8.81 | 8.63 | 8.68 | 8.68 | -0.03 (-0.34%) | 5,128,344 |
16 Aug 2022 | CNY | 8.53 | 8.72 | 8.52 | 8.71 | 8.71 | +0.02 (+0.23%) | 6,162,033 |