Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 4.46 | 4.54 | 4.4 | 4.51 | 4.51 | +0.07 (+1.58%) | 5,421,900 |
10 Oct 2022 | CNY | 4.57 | 4.62 | 4.42 | 4.44 | 4.44 | -0.13 (-2.84%) | 6,389,700 |
30 Sep 2022 | CNY | 4.63 | 4.65 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 5,830,500 |
29 Sep 2022 | CNY | 4.7 | 4.73 | 4.58 | 4.62 | 4.62 | -0.04 (-0.86%) | 6,740,300 |
28 Sep 2022 | CNY | 4.81 | 4.83 | 4.66 | 4.66 | 4.66 | -0.16 (-3.32%) | 7,037,100 |
27 Sep 2022 | CNY | 4.7 | 4.82 | 4.7 | 4.82 | 4.82 | +0.15 (+3.21%) | 8,315,900 |
26 Sep 2022 | CNY | 4.76 | 4.79 | 4.65 | 4.67 | 4.67 | -0.11 (-2.30%) | 7,739,500 |
23 Sep 2022 | CNY | 4.91 | 4.93 | 4.67 | 4.78 | 4.78 | -0.1 (-2.05%) | 11,380,600 |
22 Sep 2022 | CNY | 4.88 | 4.95 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 8,317,500 |
21 Sep 2022 | CNY | 4.91 | 4.94 | 4.81 | 4.91 | 4.91 | +0.01 (+0.20%) | 13,793,100 |
20 Sep 2022 | CNY | 4.86 | 4.95 | 4.83 | 4.9 | 4.9 | +0.07 (+1.45%) | 19,187,100 |
19 Sep 2022 | CNY | 5.01 | 5.01 | 4.79 | 4.83 | 4.83 | -0.18 (-3.59%) | 16,276,400 |
16 Sep 2022 | CNY | 5.12 | 5.17 | 4.99 | 5.01 | 5.01 | -0.13 (-2.53%) | 8,255,702 |
15 Sep 2022 | CNY | 5.42 | 5.45 | 5.06 | 5.14 | 5.14 | -0.28 (-5.17%) | 16,716,103 |
14 Sep 2022 | CNY | 5.5 | 5.56 | 5.37 | 5.42 | 5.42 | -0.15 (-2.69%) | 8,419,290 |
13 Sep 2022 | CNY | 5.59 | 5.64 | 5.55 | 5.57 | 5.57 | 0.0 (0.0%) | 4,398,527 |
9 Sep 2022 | CNY | 5.64 | 5.67 | 5.53 | 5.57 | 5.57 | -0.06 (-1.07%) | 4,911,727 |
8 Sep 2022 | CNY | 5.75 | 5.78 | 5.62 | 5.63 | 5.63 | -0.12 (-2.09%) | 5,666,697 |
7 Sep 2022 | CNY | 5.75 | 5.83 | 5.71 | 5.75 | 5.75 | -0.02 (-0.35%) | 6,262,600 |
6 Sep 2022 | CNY | 5.72 | 5.79 | 5.67 | 5.77 | 5.77 | +0.09 (+1.58%) | 6,008,311 |
5 Sep 2022 | CNY | 5.62 | 5.74 | 5.59 | 5.68 | 5.68 | +0.06 (+1.07%) | 5,248,301 |
2 Sep 2022 | CNY | 5.53 | 5.66 | 5.52 | 5.62 | 5.62 | +0.09 (+1.63%) | 6,079,487 |
1 Sep 2022 | CNY | 5.6 | 5.69 | 5.52 | 5.53 | 5.53 | -0.11 (-1.95%) | 5,893,000 |
31 Aug 2022 | CNY | 5.82 | 5.85 | 5.62 | 5.64 | 5.64 | -0.18 (-3.09%) | 7,778,587 |
30 Aug 2022 | CNY | 5.83 | 5.9 | 5.75 | 5.82 | 5.82 | -0.01 (-0.17%) | 7,653,913 |
29 Aug 2022 | CNY | 5.71 | 5.87 | 5.68 | 5.83 | 5.83 | +0.02 (+0.34%) | 7,618,987 |
26 Aug 2022 | CNY | 5.99 | 6.06 | 5.77 | 5.81 | 5.81 | -0.12 (-2.02%) | 9,389,397 |
25 Aug 2022 | CNY | 6.07 | 6.16 | 5.84 | 5.93 | 5.93 | -0.12 (-1.98%) | 12,559,300 |
24 Aug 2022 | CNY | 6.4 | 6.46 | 6.04 | 6.05 | 6.05 | -0.39 (-6.06%) | 19,279,550 |
23 Aug 2022 | CNY | 6.33 | 6.51 | 6.32 | 6.44 | 6.44 | +0.06 (+0.94%) | 12,072,169 |