Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 6.76 | 7.07 | 6.7 | 7.03 | 7.03 | +0.23 (+3.38%) | 18,011,727 |
11 Oct 2022 | CNY | 6.86 | 6.9 | 6.7 | 6.8 | 6.8 | -0.03 (-0.44%) | 11,510,150 |
10 Oct 2022 | CNY | 7.09 | 7.09 | 6.8 | 6.83 | 6.83 | -0.27 (-3.80%) | 15,764,842 |
30 Sep 2022 | CNY | 7.1 | 7.26 | 6.94 | 7.1 | 7.1 | -0.08 (-1.11%) | 25,028,149 |
29 Sep 2022 | CNY | 7.39 | 7.43 | 7.11 | 7.18 | 7.18 | -0.14 (-1.91%) | 13,128,385 |
28 Sep 2022 | CNY | 7.48 | 7.6 | 7.27 | 7.32 | 7.32 | -0.25 (-3.30%) | 16,937,612 |
27 Sep 2022 | CNY | 7.35 | 7.72 | 7.27 | 7.57 | 7.57 | +0.28 (+3.84%) | 24,928,657 |
26 Sep 2022 | CNY | 7.26 | 7.48 | 7.15 | 7.29 | 7.29 | -0.01 (-0.14%) | 20,235,539 |
23 Sep 2022 | CNY | 7.48 | 7.5 | 7.24 | 7.3 | 7.3 | -0.21 (-2.80%) | 15,074,002 |
22 Sep 2022 | CNY | 7.57 | 7.65 | 7.36 | 7.51 | 7.51 | -0.11 (-1.44%) | 22,108,173 |
21 Sep 2022 | CNY | 7.81 | 7.82 | 7.42 | 7.62 | 7.62 | -0.18 (-2.31%) | 28,878,552 |
20 Sep 2022 | CNY | 8.04 | 8.07 | 7.74 | 7.8 | 7.8 | -0.14 (-1.76%) | 28,684,686 |
19 Sep 2022 | CNY | 8.46 | 8.46 | 7.86 | 7.94 | 7.94 | -0.56 (-6.59%) | 37,788,101 |
16 Sep 2022 | CNY | 8.55 | 8.75 | 8.46 | 8.5 | 8.5 | -0.07 (-0.82%) | 13,213,882 |
15 Sep 2022 | CNY | 8.7 | 8.85 | 8.41 | 8.57 | 8.57 | -0.14 (-1.61%) | 22,095,180 |
14 Sep 2022 | CNY | 8.97 | 9.07 | 8.69 | 8.71 | 8.71 | -0.38 (-4.18%) | 18,652,289 |
13 Sep 2022 | CNY | 9.02 | 9.32 | 8.9 | 9.09 | 9.09 | +0.08 (+0.89%) | 15,793,533 |
9 Sep 2022 | CNY | 9.07 | 9.08 | 8.76 | 9.01 | 9.01 | -0.04 (-0.44%) | 13,295,546 |
8 Sep 2022 | CNY | 9.01 | 9.34 | 9 | 9.05 | 9.05 | +0.02 (+0.22%) | 16,762,277 |
7 Sep 2022 | CNY | 9.01 | 9.25 | 8.91 | 9.03 | 9.03 | -0.05 (-0.55%) | 13,078,985 |
6 Sep 2022 | CNY | 9.27 | 9.28 | 9.02 | 9.08 | 9.08 | -0.17 (-1.84%) | 13,194,530 |
5 Sep 2022 | CNY | 9.38 | 9.38 | 9.03 | 9.25 | 9.25 | -0.16 (-1.70%) | 17,232,987 |
2 Sep 2022 | CNY | 9.07 | 9.49 | 9.07 | 9.41 | 9.41 | +0.23 (+2.51%) | 17,272,990 |
1 Sep 2022 | CNY | 9.24 | 9.43 | 9.14 | 9.18 | 9.18 | -0.07 (-0.76%) | 14,005,552 |
31 Aug 2022 | CNY | 9.17 | 9.43 | 9.15 | 9.25 | 9.25 | +0.03 (+0.33%) | 17,348,420 |
30 Aug 2022 | CNY | 9.33 | 9.41 | 9.14 | 9.22 | 9.22 | -0.12 (-1.28%) | 11,317,534 |
29 Aug 2022 | CNY | 9.18 | 9.4 | 9.03 | 9.34 | 9.34 | -0.04 (-0.43%) | 10,179,291 |
26 Aug 2022 | CNY | 9.39 | 9.62 | 9.26 | 9.38 | 9.38 | +0.04 (+0.43%) | 12,819,887 |
25 Aug 2022 | CNY | 9.33 | 9.45 | 9.16 | 9.34 | 9.34 | +0.07 (+0.76%) | 12,567,342 |
24 Aug 2022 | CNY | 9.51 | 9.72 | 9.15 | 9.27 | 9.27 | -0.31 (-3.24%) | 21,625,022 |