Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | CNY | 7.01 | 7.02 | 6.76 | 6.82 | 6.82 | -0.08 (-1.16%) | 8,024,700 |
12 Oct 2022 | CNY | 6.49 | 6.94 | 6.44 | 6.9 | 6.9 | +0.4 (+6.15%) | 10,424,078 |
11 Oct 2022 | CNY | 6.22 | 6.57 | 6.22 | 6.5 | 6.5 | +0.28 (+4.50%) | 5,635,226 |
10 Oct 2022 | CNY | 6.48 | 6.48 | 6.2 | 6.22 | 6.22 | -0.2 (-3.12%) | 3,580,352 |
30 Sep 2022 | CNY | 6.54 | 6.56 | 6.36 | 6.42 | 6.42 | -0.09 (-1.38%) | 3,872,500 |
29 Sep 2022 | CNY | 6.69 | 6.75 | 6.46 | 6.51 | 6.51 | -0.05 (-0.76%) | 6,227,673 |
28 Sep 2022 | CNY | 6.79 | 6.95 | 6.52 | 6.56 | 6.56 | -0.18 (-2.67%) | 10,295,156 |
27 Sep 2022 | CNY | 6.46 | 6.76 | 6.4 | 6.74 | 6.74 | +0.34 (+5.31%) | 6,024,538 |
26 Sep 2022 | CNY | 6.46 | 6.54 | 6.37 | 6.4 | 6.4 | -0.13 (-1.99%) | 3,526,200 |
23 Sep 2022 | CNY | 6.77 | 6.79 | 6.48 | 6.53 | 6.53 | -0.24 (-3.55%) | 5,295,526 |
22 Sep 2022 | CNY | 6.82 | 6.9 | 6.76 | 6.77 | 6.77 | -0.1 (-1.46%) | 3,861,074 |
21 Sep 2022 | CNY | 6.71 | 6.89 | 6.64 | 6.87 | 6.87 | +0.11 (+1.63%) | 4,448,903 |
20 Sep 2022 | CNY | 6.71 | 6.8 | 6.7 | 6.76 | 6.76 | +0.11 (+1.65%) | 3,633,500 |
19 Sep 2022 | CNY | 6.78 | 6.83 | 6.62 | 6.65 | 6.65 | -0.13 (-1.92%) | 4,295,479 |
16 Sep 2022 | CNY | 6.99 | 7.01 | 6.76 | 6.78 | 6.78 | -0.21 (-3.00%) | 3,816,929 |
15 Sep 2022 | CNY | 7.2 | 7.31 | 6.88 | 6.99 | 6.99 | -0.24 (-3.32%) | 6,491,535 |
14 Sep 2022 | CNY | 7.28 | 7.28 | 7.14 | 7.23 | 7.23 | -0.14 (-1.90%) | 4,685,400 |
13 Sep 2022 | CNY | 7.39 | 7.55 | 7.35 | 7.37 | 7.37 | -0.02 (-0.27%) | 3,574,200 |
9 Sep 2022 | CNY | 7.47 | 7.47 | 7.28 | 7.39 | 7.39 | +0.01 (+0.14%) | 4,711,688 |
8 Sep 2022 | CNY | 7.62 | 7.67 | 7.38 | 7.38 | 7.38 | -0.27 (-3.53%) | 6,644,448 |
7 Sep 2022 | CNY | 7.6 | 7.68 | 7.56 | 7.65 | 7.65 | +0.01 (+0.13%) | 6,327,114 |
6 Sep 2022 | CNY | 7.59 | 7.66 | 7.48 | 7.64 | 7.64 | +0.05 (+0.66%) | 7,453,300 |
5 Sep 2022 | CNY | 7.69 | 7.72 | 7.51 | 7.59 | 7.59 | -0.12 (-1.56%) | 6,127,745 |
2 Sep 2022 | CNY | 7.39 | 7.72 | 7.35 | 7.71 | 7.71 | +0.36 (+4.90%) | 9,036,304 |
1 Sep 2022 | CNY | 7.6 | 7.66 | 7.33 | 7.35 | 7.35 | -0.2 (-2.65%) | 7,379,100 |
31 Aug 2022 | CNY | 7.9 | 8.05 | 7.52 | 7.55 | 7.55 | -0.38 (-4.79%) | 9,259,300 |
30 Aug 2022 | CNY | 7.82 | 8.17 | 7.8 | 7.93 | 7.93 | +0.14 (+1.80%) | 12,080,400 |
29 Aug 2022 | CNY | 7.75 | 7.88 | 7.64 | 7.79 | 7.79 | -0.11 (-1.39%) | 6,711,400 |
26 Aug 2022 | CNY | 8.04 | 8.1 | 7.83 | 7.9 | 7.9 | -0.1 (-1.25%) | 9,101,025 |
25 Aug 2022 | CNY | 8.22 | 8.29 | 7.74 | 8 | 8 | -0.2 (-2.44%) | 12,603,471 |