Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 6.01 | 6.15 | 5.93 | 6.14 | 6.14 | +0.07 (+1.15%) | 2,864,100 |
11 Oct 2022 | CNY | 6.25 | 6.25 | 5.92 | 6.07 | 6.07 | -0.04 (-0.65%) | 3,116,300 |
10 Oct 2022 | CNY | 6.35 | 6.44 | 6.1 | 6.11 | 6.11 | -0.2 (-3.17%) | 3,267,499 |
30 Sep 2022 | CNY | 6.18 | 6.43 | 6.16 | 6.31 | 6.31 | +0.17 (+2.77%) | 5,281,906 |
29 Sep 2022 | CNY | 6.33 | 6.38 | 6.12 | 6.14 | 6.14 | -0.12 (-1.92%) | 3,722,700 |
28 Sep 2022 | CNY | 6.27 | 6.46 | 6.22 | 6.26 | 6.26 | -0.01 (-0.16%) | 4,544,860 |
27 Sep 2022 | CNY | 5.99 | 6.32 | 5.99 | 6.27 | 6.27 | +0.28 (+4.67%) | 3,969,940 |
26 Sep 2022 | CNY | 6.15 | 6.19 | 5.96 | 5.99 | 5.99 | -0.2 (-3.23%) | 2,637,220 |
23 Sep 2022 | CNY | 6.4 | 6.4 | 6.16 | 6.19 | 6.19 | -0.15 (-2.37%) | 2,613,320 |
22 Sep 2022 | CNY | 6.41 | 6.52 | 6.34 | 6.34 | 6.34 | -0.11 (-1.71%) | 1,941,900 |
21 Sep 2022 | CNY | 6.44 | 6.5 | 6.31 | 6.45 | 6.45 | 0.0 (0.0%) | 2,234,400 |
20 Sep 2022 | CNY | 6.42 | 6.5 | 6.38 | 6.45 | 6.45 | +0.07 (+1.10%) | 2,031,152 |
19 Sep 2022 | CNY | 6.55 | 6.62 | 6.31 | 6.38 | 6.38 | -0.19 (-2.89%) | 3,280,324 |
16 Sep 2022 | CNY | 6.89 | 6.89 | 6.55 | 6.57 | 6.57 | -0.28 (-4.09%) | 3,716,624 |
15 Sep 2022 | CNY | 7.09 | 7.13 | 6.79 | 6.85 | 6.85 | -0.17 (-2.42%) | 3,815,500 |
14 Sep 2022 | CNY | 7.01 | 7.05 | 6.92 | 7.02 | 7.02 | -0.03 (-0.43%) | 2,951,500 |
13 Sep 2022 | CNY | 7.02 | 7.15 | 7.02 | 7.05 | 7.05 | +0.03 (+0.43%) | 3,135,100 |
9 Sep 2022 | CNY | 7.01 | 7.08 | 6.95 | 7.02 | 7.02 | 0.0 (0.0%) | 1,676,000 |
8 Sep 2022 | CNY | 7.12 | 7.16 | 7.01 | 7.02 | 7.02 | -0.09 (-1.27%) | 2,678,300 |
7 Sep 2022 | CNY | 7.25 | 7.25 | 7.05 | 7.11 | 7.11 | -0.1 (-1.39%) | 3,528,000 |
6 Sep 2022 | CNY | 7.17 | 7.28 | 7.05 | 7.21 | 7.21 | +0.08 (+1.12%) | 4,066,600 |
5 Sep 2022 | CNY | 7.06 | 7.22 | 7.05 | 7.13 | 7.13 | +0.06 (+0.85%) | 3,022,300 |
2 Sep 2022 | CNY | 7.01 | 7.1 | 7 | 7.07 | 7.07 | +0.06 (+0.86%) | 1,915,340 |
1 Sep 2022 | CNY | 6.96 | 7.11 | 6.94 | 7.01 | 7.01 | +0.05 (+0.72%) | 2,912,800 |
31 Aug 2022 | CNY | 7.05 | 7.1 | 6.92 | 6.96 | 6.96 | -0.11 (-1.56%) | 3,418,669 |
30 Aug 2022 | CNY | 7 | 7.23 | 6.94 | 7.07 | 7.07 | +0.11 (+1.58%) | 3,891,400 |
29 Aug 2022 | CNY | 6.88 | 6.99 | 6.73 | 6.96 | 6.96 | +0.07 (+1.02%) | 4,084,557 |
26 Aug 2022 | CNY | 6.98 | 7.05 | 6.85 | 6.89 | 6.89 | -0.12 (-1.71%) | 3,747,400 |
25 Aug 2022 | CNY | 7 | 7.07 | 6.89 | 7.01 | 7.01 | -0.02 (-0.28%) | 2,568,920 |
24 Aug 2022 | CNY | 7.13 | 7.22 | 7.01 | 7.03 | 7.03 | -0.07 (-0.99%) | 5,478,700 |