Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 5.06 | 5.1 | 4.88 | 5.08 | 5.08 | +0.05 (+0.99%) | 4,687,500 |
11 Oct 2022 | CNY | 4.98 | 5.15 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 6,754,200 |
10 Oct 2022 | CNY | 5.12 | 5.18 | 4.97 | 5.01 | 5.01 | -0.13 (-2.53%) | 4,332,200 |
30 Sep 2022 | CNY | 5.2 | 5.25 | 5.12 | 5.14 | 5.14 | -0.03 (-0.58%) | 2,175,900 |
29 Sep 2022 | CNY | 5.23 | 5.31 | 5.1 | 5.17 | 5.17 | -0.04 (-0.77%) | 3,236,900 |
28 Sep 2022 | CNY | 5.42 | 5.45 | 5.2 | 5.21 | 5.21 | -0.21 (-3.87%) | 3,246,700 |
27 Sep 2022 | CNY | 5.31 | 5.42 | 5.29 | 5.42 | 5.42 | +0.14 (+2.65%) | 2,738,400 |
26 Sep 2022 | CNY | 5.36 | 5.44 | 5.25 | 5.28 | 5.28 | -0.11 (-2.04%) | 4,020,900 |
23 Sep 2022 | CNY | 5.54 | 5.55 | 5.33 | 5.39 | 5.39 | -0.14 (-2.53%) | 3,435,100 |
22 Sep 2022 | CNY | 5.45 | 5.57 | 5.41 | 5.53 | 5.53 | +0.05 (+0.91%) | 3,767,600 |
21 Sep 2022 | CNY | 5.45 | 5.5 | 5.29 | 5.48 | 5.48 | +0.07 (+1.29%) | 3,493,500 |
20 Sep 2022 | CNY | 5.4 | 5.48 | 5.35 | 5.41 | 5.41 | +0.07 (+1.31%) | 4,194,500 |
19 Sep 2022 | CNY | 5.4 | 5.51 | 5.3 | 5.34 | 5.34 | -0.08 (-1.48%) | 4,993,722 |
16 Sep 2022 | CNY | 5.59 | 5.6 | 5.41 | 5.42 | 5.42 | -0.18 (-3.21%) | 4,563,322 |
15 Sep 2022 | CNY | 5.87 | 5.87 | 5.53 | 5.6 | 5.6 | -0.2 (-3.45%) | 5,943,400 |
14 Sep 2022 | CNY | 5.83 | 5.92 | 5.7 | 5.8 | 5.8 | -0.13 (-2.19%) | 6,724,100 |
13 Sep 2022 | CNY | 6.03 | 6.09 | 5.9 | 5.93 | 5.93 | -0.07 (-1.17%) | 4,863,583 |
9 Sep 2022 | CNY | 6.15 | 6.16 | 5.98 | 6 | 6 | -0.14 (-2.28%) | 4,121,000 |
8 Sep 2022 | CNY | 6.23 | 6.25 | 6.12 | 6.14 | 6.14 | -0.11 (-1.76%) | 4,361,400 |
7 Sep 2022 | CNY | 6.19 | 6.26 | 6.16 | 6.25 | 6.25 | +0.04 (+0.64%) | 4,949,100 |
6 Sep 2022 | CNY | 6.06 | 6.22 | 5.99 | 6.21 | 6.21 | +0.21 (+3.50%) | 5,706,400 |
5 Sep 2022 | CNY | 6.05 | 6.07 | 5.96 | 6 | 6 | -0.01 (-0.17%) | 4,727,900 |
2 Sep 2022 | CNY | 5.91 | 6.04 | 5.9 | 6.01 | 6.01 | +0.11 (+1.86%) | 4,244,100 |
1 Sep 2022 | CNY | 5.96 | 6.07 | 5.88 | 5.9 | 5.9 | 0.0 (0.0%) | 6,024,048 |
31 Aug 2022 | CNY | 6.19 | 6.24 | 5.88 | 5.9 | 5.9 | -0.29 (-4.68%) | 8,537,504 |
30 Aug 2022 | CNY | 6.27 | 6.31 | 6.11 | 6.19 | 6.19 | -0.07 (-1.12%) | 6,104,800 |
29 Aug 2022 | CNY | 6 | 6.29 | 5.93 | 6.26 | 6.26 | +0.12 (+1.95%) | 8,605,000 |
26 Aug 2022 | CNY | 6.35 | 6.35 | 6.08 | 6.14 | 6.14 | -0.16 (-2.54%) | 9,024,892 |
25 Aug 2022 | CNY | 6.38 | 6.5 | 6.16 | 6.3 | 6.3 | -0.11 (-1.72%) | 10,653,000 |
24 Aug 2022 | CNY | 6.63 | 6.72 | 6.31 | 6.41 | 6.41 | -0.19 (-2.88%) | 13,697,200 |