Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | CNY | 2.45 | 2.49 | 2.41 | 2.41 | 2.41 | -0.04 (-1.63%) | 8,640,400 |
27 Sep 2022 | CNY | 2.4 | 2.48 | 2.4 | 2.45 | 2.45 | +0.06 (+2.51%) | 11,417,660 |
26 Sep 2022 | CNY | 2.5 | 2.53 | 2.39 | 2.39 | 2.39 | -0.14 (-5.53%) | 13,780,800 |
23 Sep 2022 | CNY | 2.54 | 2.59 | 2.5 | 2.53 | 2.53 | -0.03 (-1.17%) | 8,382,000 |
22 Sep 2022 | CNY | 2.59 | 2.62 | 2.55 | 2.56 | 2.56 | -0.05 (-1.92%) | 8,201,440 |
21 Sep 2022 | CNY | 2.57 | 2.61 | 2.53 | 2.61 | 2.61 | +0.06 (+2.35%) | 8,598,051 |
20 Sep 2022 | CNY | 2.5 | 2.61 | 2.5 | 2.55 | 2.55 | +0.07 (+2.82%) | 10,490,305 |
19 Sep 2022 | CNY | 2.6 | 2.6 | 2.47 | 2.48 | 2.48 | -0.1 (-3.88%) | 13,374,500 |
16 Sep 2022 | CNY | 2.72 | 2.72 | 2.55 | 2.58 | 2.58 | -0.14 (-5.15%) | 14,530,105 |
15 Sep 2022 | CNY | 2.77 | 2.8 | 2.66 | 2.72 | 2.72 | -0.03 (-1.09%) | 14,743,005 |
14 Sep 2022 | CNY | 2.7 | 2.84 | 2.69 | 2.75 | 2.75 | 0.0 (0.0%) | 21,522,100 |
13 Sep 2022 | CNY | 2.69 | 2.75 | 2.66 | 2.75 | 2.75 | +0.08 (+3.00%) | 14,313,100 |
9 Sep 2022 | CNY | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 7,886,957 |
8 Sep 2022 | CNY | 2.7 | 2.7 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 8,471,257 |
7 Sep 2022 | CNY | 2.71 | 2.73 | 2.65 | 2.67 | 2.67 | -0.04 (-1.48%) | 8,220,082 |
6 Sep 2022 | CNY | 2.66 | 2.72 | 2.65 | 2.71 | 2.71 | +0.05 (+1.88%) | 12,416,256 |
5 Sep 2022 | CNY | 2.62 | 2.67 | 2.61 | 2.66 | 2.66 | +0.04 (+1.53%) | 9,225,800 |
2 Sep 2022 | CNY | 2.59 | 2.62 | 2.57 | 2.62 | 2.62 | +0.04 (+1.55%) | 6,361,500 |
1 Sep 2022 | CNY | 2.57 | 2.65 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 9,823,700 |
31 Aug 2022 | CNY | 2.62 | 2.63 | 2.56 | 2.58 | 2.58 | -0.05 (-1.90%) | 12,105,800 |
30 Aug 2022 | CNY | 2.6 | 2.67 | 2.59 | 2.63 | 2.63 | +0.01 (+0.38%) | 8,616,200 |
29 Aug 2022 | CNY | 2.57 | 2.63 | 2.52 | 2.62 | 2.62 | +0.05 (+1.95%) | 7,172,000 |
26 Aug 2022 | CNY | 2.61 | 2.63 | 2.56 | 2.57 | 2.57 | -0.06 (-2.28%) | 9,152,000 |
25 Aug 2022 | CNY | 2.61 | 2.63 | 2.54 | 2.63 | 2.63 | +0.05 (+1.94%) | 11,904,900 |
24 Aug 2022 | CNY | 2.65 | 2.68 | 2.57 | 2.58 | 2.58 | -0.07 (-2.64%) | 8,465,400 |
23 Aug 2022 | CNY | 2.64 | 2.65 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 6,734,502 |
22 Aug 2022 | CNY | 2.64 | 2.66 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 5,458,502 |
19 Aug 2022 | CNY | 2.66 | 2.68 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 7,401,800 |
18 Aug 2022 | CNY | 2.68 | 2.7 | 2.62 | 2.64 | 2.64 | -0.05 (-1.86%) | 7,988,800 |
17 Aug 2022 | CNY | 2.71 | 2.73 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 7,472,500 |