Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 3.35 | 3.4 | 3.23 | 3.4 | 3.4 | +0.05 (+1.49%) | 13,124,000 |
11 Oct 2022 | CNY | 3.33 | 3.36 | 3.23 | 3.35 | 3.35 | +0.02 (+0.60%) | 12,578,200 |
10 Oct 2022 | CNY | 3.41 | 3.46 | 3.3 | 3.33 | 3.33 | -0.07 (-2.06%) | 13,319,300 |
30 Sep 2022 | CNY | 3.36 | 3.42 | 3.27 | 3.4 | 3.4 | +0.06 (+1.80%) | 13,363,646 |
29 Sep 2022 | CNY | 3.42 | 3.43 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 10,207,500 |
28 Sep 2022 | CNY | 3.38 | 3.49 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 17,108,200 |
27 Sep 2022 | CNY | 3.29 | 3.4 | 3.26 | 3.39 | 3.39 | +0.11 (+3.35%) | 13,148,299 |
26 Sep 2022 | CNY | 3.33 | 3.37 | 3.27 | 3.28 | 3.28 | -0.07 (-2.09%) | 11,972,300 |
23 Sep 2022 | CNY | 3.45 | 3.46 | 3.33 | 3.35 | 3.35 | -0.09 (-2.62%) | 8,774,302 |
22 Sep 2022 | CNY | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 12,052,346 |
21 Sep 2022 | CNY | 3.43 | 3.49 | 3.34 | 3.47 | 3.47 | +0.04 (+1.17%) | 12,936,308 |
20 Sep 2022 | CNY | 3.43 | 3.53 | 3.39 | 3.43 | 3.43 | +0.01 (+0.29%) | 12,381,508 |
19 Sep 2022 | CNY | 3.42 | 3.5 | 3.33 | 3.42 | 3.42 | 0.0 (0.0%) | 14,615,408 |
16 Sep 2022 | CNY | 3.55 | 3.55 | 3.39 | 3.42 | 3.42 | -0.12 (-3.39%) | 11,357,324 |
15 Sep 2022 | CNY | 3.59 | 3.62 | 3.46 | 3.54 | 3.54 | -0.03 (-0.84%) | 14,180,300 |
14 Sep 2022 | CNY | 3.57 | 3.61 | 3.53 | 3.57 | 3.57 | -0.03 (-0.83%) | 11,627,520 |
13 Sep 2022 | CNY | 3.6 | 3.63 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 14,609,320 |
9 Sep 2022 | CNY | 3.58 | 3.65 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 14,842,420 |
8 Sep 2022 | CNY | 3.63 | 3.65 | 3.57 | 3.57 | 3.57 | -0.05 (-1.38%) | 10,942,720 |
7 Sep 2022 | CNY | 3.68 | 3.71 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 13,398,900 |
6 Sep 2022 | CNY | 3.71 | 3.72 | 3.61 | 3.67 | 3.67 | -0.03 (-0.81%) | 18,144,400 |
5 Sep 2022 | CNY | 3.66 | 3.72 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 16,261,400 |
2 Sep 2022 | CNY | 3.57 | 3.69 | 3.53 | 3.65 | 3.65 | +0.09 (+2.53%) | 22,663,467 |
1 Sep 2022 | CNY | 3.62 | 3.62 | 3.49 | 3.56 | 3.56 | -0.06 (-1.66%) | 22,229,508 |
31 Aug 2022 | CNY | 3.76 | 3.77 | 3.58 | 3.62 | 3.62 | -0.13 (-3.47%) | 25,426,070 |
30 Aug 2022 | CNY | 3.71 | 3.76 | 3.67 | 3.75 | 3.75 | +0.06 (+1.63%) | 26,388,446 |
29 Aug 2022 | CNY | 3.52 | 3.7 | 3.47 | 3.69 | 3.69 | +0.17 (+4.83%) | 37,357,000 |
26 Aug 2022 | CNY | 3.54 | 3.63 | 3.49 | 3.52 | 3.52 | -0.08 (-2.22%) | 38,316,898 |
25 Aug 2022 | CNY | 3.55 | 3.71 | 3.55 | 3.6 | 3.6 | +0.07 (+1.98%) | 31,282,398 |
24 Aug 2022 | CNY | 3.55 | 3.6 | 3.47 | 3.53 | 3.53 | -0.01 (-0.28%) | 19,534,200 |