Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 5.96 | 6.04 | 5.71 | 5.75 | 5.75 | -0.17 (-2.87%) | 9,145,524 |
10 Oct 2022 | CNY | 5.96 | 6.12 | 5.88 | 5.92 | 5.92 | -0.05 (-0.84%) | 7,504,700 |
30 Sep 2022 | CNY | 6.06 | 6.32 | 5.96 | 5.97 | 5.97 | -0.08 (-1.32%) | 8,806,500 |
29 Sep 2022 | CNY | 6.6 | 6.65 | 6 | 6.05 | 6.05 | -0.42 (-6.49%) | 14,119,017 |
28 Sep 2022 | CNY | 6.98 | 7.02 | 6.47 | 6.47 | 6.47 | -0.5 (-7.17%) | 9,842,312 |
27 Sep 2022 | CNY | 6.68 | 6.99 | 6.68 | 6.97 | 6.97 | +0.29 (+4.34%) | 7,569,910 |
26 Sep 2022 | CNY | 6.78 | 6.95 | 6.68 | 6.68 | 6.68 | -0.14 (-2.05%) | 7,661,601 |
23 Sep 2022 | CNY | 7.2 | 7.21 | 6.82 | 6.82 | 6.82 | -0.34 (-4.75%) | 9,292,100 |
22 Sep 2022 | CNY | 7.1 | 7.28 | 7.05 | 7.16 | 7.16 | -0.02 (-0.28%) | 6,039,101 |
21 Sep 2022 | CNY | 6.83 | 7.22 | 6.71 | 7.18 | 7.18 | +0.29 (+4.21%) | 9,742,980 |
20 Sep 2022 | CNY | 6.99 | 7.02 | 6.8 | 6.89 | 6.89 | 0.0 (0.0%) | 6,838,100 |
19 Sep 2022 | CNY | 7.08 | 7.08 | 6.74 | 6.89 | 6.89 | -0.19 (-2.68%) | 8,494,526 |
16 Sep 2022 | CNY | 7.15 | 7.25 | 7.02 | 7.08 | 7.08 | -0.01 (-0.14%) | 8,949,663 |
15 Sep 2022 | CNY | 7.25 | 7.33 | 6.87 | 7.09 | 7.09 | -0.15 (-2.07%) | 12,301,400 |
14 Sep 2022 | CNY | 7.35 | 7.42 | 7.2 | 7.24 | 7.24 | -0.32 (-4.23%) | 11,743,000 |
13 Sep 2022 | CNY | 7.21 | 7.68 | 7.21 | 7.56 | 7.56 | +0.36 (+5.00%) | 19,580,749 |
9 Sep 2022 | CNY | 7.28 | 7.44 | 7.12 | 7.2 | 7.2 | +0.02 (+0.28%) | 15,051,883 |
8 Sep 2022 | CNY | 6.82 | 7.37 | 6.82 | 7.18 | 7.18 | +0.31 (+4.51%) | 21,445,479 |
7 Sep 2022 | CNY | 6.9 | 6.97 | 6.83 | 6.87 | 6.87 | -0.06 (-0.87%) | 5,135,600 |
6 Sep 2022 | CNY | 6.95 | 6.95 | 6.78 | 6.93 | 6.93 | +0.03 (+0.43%) | 6,702,400 |
5 Sep 2022 | CNY | 7.12 | 7.28 | 6.86 | 6.9 | 6.9 | -0.21 (-2.95%) | 9,693,600 |
2 Sep 2022 | CNY | 6.74 | 7.12 | 6.74 | 7.11 | 7.11 | +0.37 (+5.49%) | 13,799,958 |
1 Sep 2022 | CNY | 6.62 | 6.88 | 6.62 | 6.74 | 6.74 | +0.11 (+1.66%) | 5,949,500 |
31 Aug 2022 | CNY | 6.83 | 6.91 | 6.63 | 6.63 | 6.63 | -0.22 (-3.21%) | 7,207,417 |
30 Aug 2022 | CNY | 6.99 | 7.05 | 6.77 | 6.85 | 6.85 | -0.12 (-1.72%) | 7,531,200 |
29 Aug 2022 | CNY | 6.72 | 7.03 | 6.55 | 6.97 | 6.97 | +0.15 (+2.20%) | 9,125,310 |
26 Aug 2022 | CNY | 7.06 | 7.06 | 6.8 | 6.82 | 6.82 | -0.24 (-3.40%) | 9,949,300 |
25 Aug 2022 | CNY | 7.02 | 7.16 | 6.78 | 7.06 | 7.06 | 0.0 (0.0%) | 15,599,200 |
24 Aug 2022 | CNY | 7.09 | 7.14 | 6.93 | 7.06 | 7.06 | -0.03 (-0.42%) | 14,372,548 |
23 Aug 2022 | CNY | 7.19 | 7.29 | 7 | 7.09 | 7.09 | -0.07 (-0.98%) | 19,017,200 |