Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 3.11 | 3.2 | 3.05 | 3.19 | 3.19 | +0.09 (+2.90%) | 6,236,300 |
11 Oct 2022 | CNY | 3.09 | 3.16 | 3.02 | 3.1 | 3.1 | +0.01 (+0.32%) | 4,870,200 |
10 Oct 2022 | CNY | 3.16 | 3.18 | 3.06 | 3.09 | 3.09 | -0.05 (-1.59%) | 4,385,600 |
30 Sep 2022 | CNY | 3.21 | 3.23 | 3.14 | 3.14 | 3.14 | -0.07 (-2.18%) | 4,434,500 |
29 Sep 2022 | CNY | 3.35 | 3.37 | 3.18 | 3.21 | 3.21 | -0.11 (-3.31%) | 6,922,908 |
28 Sep 2022 | CNY | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | -0.09 (-2.64%) | 5,800,100 |
27 Sep 2022 | CNY | 3.3 | 3.41 | 3.3 | 3.41 | 3.41 | +0.1 (+3.02%) | 5,198,800 |
26 Sep 2022 | CNY | 3.38 | 3.42 | 3.27 | 3.31 | 3.31 | -0.07 (-2.07%) | 9,016,100 |
23 Sep 2022 | CNY | 3.54 | 3.55 | 3.37 | 3.38 | 3.38 | -0.11 (-3.15%) | 6,422,300 |
22 Sep 2022 | CNY | 3.56 | 3.57 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 8,178,717 |
21 Sep 2022 | CNY | 3.45 | 3.56 | 3.36 | 3.53 | 3.53 | +0.08 (+2.32%) | 11,648,093 |
20 Sep 2022 | CNY | 3.36 | 3.47 | 3.34 | 3.45 | 3.45 | +0.14 (+4.23%) | 9,954,462 |
19 Sep 2022 | CNY | 3.33 | 3.37 | 3.27 | 3.31 | 3.31 | -0.04 (-1.19%) | 7,796,400 |
16 Sep 2022 | CNY | 3.45 | 3.49 | 3.32 | 3.35 | 3.35 | -0.17 (-4.83%) | 13,318,038 |
15 Sep 2022 | CNY | 3.57 | 3.57 | 3.45 | 3.52 | 3.52 | -0.04 (-1.12%) | 8,643,506 |
14 Sep 2022 | CNY | 3.53 | 3.59 | 3.51 | 3.56 | 3.56 | -0.01 (-0.28%) | 6,434,806 |
13 Sep 2022 | CNY | 3.59 | 3.67 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 8,471,178 |
9 Sep 2022 | CNY | 3.59 | 3.61 | 3.52 | 3.58 | 3.58 | 0.0 (0.0%) | 6,648,524 |
8 Sep 2022 | CNY | 3.65 | 3.68 | 3.56 | 3.58 | 3.58 | -0.07 (-1.92%) | 6,651,906 |
7 Sep 2022 | CNY | 3.7 | 3.72 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 7,508,600 |
6 Sep 2022 | CNY | 3.7 | 3.73 | 3.67 | 3.69 | 3.69 | +0.02 (+0.54%) | 7,920,600 |
5 Sep 2022 | CNY | 3.62 | 3.69 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 8,659,900 |
2 Sep 2022 | CNY | 3.53 | 3.63 | 3.51 | 3.63 | 3.63 | +0.11 (+3.13%) | 9,319,200 |
1 Sep 2022 | CNY | 3.56 | 3.61 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 7,539,400 |
31 Aug 2022 | CNY | 3.62 | 3.64 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 8,278,300 |
30 Aug 2022 | CNY | 3.53 | 3.63 | 3.52 | 3.62 | 3.62 | +0.09 (+2.55%) | 11,873,324 |
29 Aug 2022 | CNY | 3.43 | 3.53 | 3.38 | 3.53 | 3.53 | +0.06 (+1.73%) | 5,787,400 |
26 Aug 2022 | CNY | 3.5 | 3.54 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 6,464,701 |
25 Aug 2022 | CNY | 3.47 | 3.51 | 3.42 | 3.49 | 3.49 | -0.01 (-0.29%) | 8,431,799 |
24 Aug 2022 | CNY | 3.62 | 3.63 | 3.48 | 3.5 | 3.5 | -0.1 (-2.78%) | 8,317,800 |