Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 5.15 | 5.33 | 5.13 | 5.32 | 5.32 | +0.14 (+2.70%) | 3,385,897 |
11 Oct 2022 | CNY | 5.18 | 5.19 | 5.06 | 5.18 | 5.18 | +0.05 (+0.97%) | 2,410,185 |
10 Oct 2022 | CNY | 5.28 | 5.29 | 5.11 | 5.13 | 5.13 | -0.12 (-2.29%) | 2,967,579 |
30 Sep 2022 | CNY | 5.26 | 5.29 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 2,673,400 |
29 Sep 2022 | CNY | 5.45 | 5.47 | 5.2 | 5.25 | 5.25 | -0.14 (-2.60%) | 3,462,371 |
28 Sep 2022 | CNY | 5.53 | 5.55 | 5.39 | 5.39 | 5.39 | -0.16 (-2.88%) | 2,457,100 |
27 Sep 2022 | CNY | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | +0.14 (+2.59%) | 2,734,115 |
26 Sep 2022 | CNY | 5.48 | 5.52 | 5.4 | 5.41 | 5.41 | -0.14 (-2.52%) | 2,711,430 |
23 Sep 2022 | CNY | 5.65 | 5.7 | 5.49 | 5.55 | 5.55 | -0.1 (-1.77%) | 3,465,670 |
22 Sep 2022 | CNY | 5.69 | 5.74 | 5.65 | 5.65 | 5.65 | -0.08 (-1.40%) | 2,556,370 |
21 Sep 2022 | CNY | 5.67 | 5.75 | 5.59 | 5.73 | 5.73 | +0.02 (+0.35%) | 2,625,258 |
20 Sep 2022 | CNY | 5.71 | 5.73 | 5.66 | 5.71 | 5.71 | +0.09 (+1.60%) | 2,382,394 |
19 Sep 2022 | CNY | 5.73 | 5.73 | 5.58 | 5.62 | 5.62 | -0.11 (-1.92%) | 4,051,000 |
16 Sep 2022 | CNY | 5.92 | 5.95 | 5.71 | 5.73 | 5.73 | -0.2 (-3.37%) | 5,180,616 |
15 Sep 2022 | CNY | 6.17 | 6.17 | 5.87 | 5.93 | 5.93 | -0.19 (-3.10%) | 6,886,769 |
14 Sep 2022 | CNY | 6.09 | 6.13 | 6.07 | 6.12 | 6.12 | -0.07 (-1.13%) | 4,770,162 |
13 Sep 2022 | CNY | 6.2 | 6.27 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 5,679,200 |
9 Sep 2022 | CNY | 6.18 | 6.21 | 6.1 | 6.18 | 6.18 | +0.02 (+0.32%) | 6,129,190 |
8 Sep 2022 | CNY | 6.29 | 6.34 | 6.15 | 6.16 | 6.16 | -0.22 (-3.45%) | 13,709,292 |
7 Sep 2022 | CNY | 6.15 | 6.48 | 6.11 | 6.38 | 6.38 | +0.23 (+3.74%) | 17,754,133 |
6 Sep 2022 | CNY | 6.15 | 6.17 | 6.08 | 6.15 | 6.15 | +0.03 (+0.49%) | 4,522,600 |
5 Sep 2022 | CNY | 6.09 | 6.2 | 6.08 | 6.12 | 6.12 | +0.03 (+0.49%) | 4,126,724 |
2 Sep 2022 | CNY | 6.05 | 6.1 | 6.04 | 6.09 | 6.09 | +0.04 (+0.66%) | 4,148,062 |
1 Sep 2022 | CNY | 6.13 | 6.2 | 6.02 | 6.05 | 6.05 | -0.08 (-1.31%) | 6,759,900 |
31 Aug 2022 | CNY | 6.35 | 6.37 | 6.13 | 6.13 | 6.13 | -0.25 (-3.92%) | 7,496,381 |
30 Aug 2022 | CNY | 6.33 | 6.44 | 6.32 | 6.38 | 6.38 | +0.03 (+0.47%) | 6,808,876 |
29 Aug 2022 | CNY | 6.14 | 6.38 | 6.09 | 6.35 | 6.35 | +0.11 (+1.76%) | 7,076,117 |
26 Aug 2022 | CNY | 6.24 | 6.44 | 6.17 | 6.24 | 6.24 | +0.04 (+0.65%) | 9,091,136 |
25 Aug 2022 | CNY | 6.25 | 6.3 | 6.1 | 6.2 | 6.2 | -0.05 (-0.80%) | 6,359,588 |
24 Aug 2022 | CNY | 6.43 | 6.46 | 6.23 | 6.25 | 6.25 | -0.2 (-3.10%) | 7,983,990 |