Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 7.7 | 7.98 | 7.56 | 7.98 | 7.98 | +0.29 (+3.77%) | 8,147,832 |
11 Oct 2022 | CNY | 7.59 | 7.74 | 7.53 | 7.69 | 7.69 | +0.08 (+1.05%) | 4,900,997 |
10 Oct 2022 | CNY | 7.85 | 7.88 | 7.56 | 7.61 | 7.61 | -0.18 (-2.31%) | 5,000,940 |
30 Sep 2022 | CNY | 7.9 | 8.05 | 7.79 | 7.79 | 7.79 | -0.13 (-1.64%) | 5,143,640 |
29 Sep 2022 | CNY | 8.15 | 8.33 | 7.91 | 7.92 | 7.92 | -0.15 (-1.86%) | 7,644,815 |
28 Sep 2022 | CNY | 8.44 | 8.51 | 8.06 | 8.07 | 8.07 | -0.45 (-5.28%) | 10,259,338 |
27 Sep 2022 | CNY | 8.42 | 8.65 | 8.33 | 8.52 | 8.52 | +0.13 (+1.55%) | 8,419,056 |
26 Sep 2022 | CNY | 8.65 | 8.74 | 8.3 | 8.39 | 8.39 | -0.36 (-4.11%) | 12,869,575 |
23 Sep 2022 | CNY | 9.28 | 9.3 | 8.7 | 8.75 | 8.75 | -0.66 (-7.01%) | 19,297,805 |
22 Sep 2022 | CNY | 9.25 | 9.58 | 9.2 | 9.41 | 9.41 | +0.08 (+0.86%) | 15,771,518 |
21 Sep 2022 | CNY | 9.63 | 9.69 | 9.14 | 9.33 | 9.33 | -0.51 (-5.18%) | 18,645,605 |
20 Sep 2022 | CNY | 10.01 | 10.07 | 9.63 | 9.84 | 9.84 | -0.04 (-0.40%) | 20,745,321 |
19 Sep 2022 | CNY | 9.79 | 10.05 | 9.53 | 9.88 | 9.88 | +0.11 (+1.13%) | 27,388,182 |
16 Sep 2022 | CNY | 9.28 | 9.95 | 9.16 | 9.77 | 9.77 | +0.45 (+4.83%) | 31,238,552 |
15 Sep 2022 | CNY | 9.69 | 9.7 | 9.08 | 9.32 | 9.32 | -0.32 (-3.32%) | 19,707,073 |
14 Sep 2022 | CNY | 9.32 | 9.79 | 9.22 | 9.64 | 9.64 | +0.12 (+1.26%) | 16,536,124 |
13 Sep 2022 | CNY | 9.58 | 9.79 | 9.43 | 9.52 | 9.52 | +0.07 (+0.74%) | 16,268,312 |
9 Sep 2022 | CNY | 9.64 | 9.68 | 9.37 | 9.45 | 9.45 | -0.24 (-2.48%) | 15,146,906 |
8 Sep 2022 | CNY | 9.33 | 10.06 | 9.19 | 9.69 | 9.69 | +0.05 (+0.52%) | 41,513,043 |
7 Sep 2022 | CNY | 9.05 | 10.26 | 9.04 | 9.64 | 9.64 | +0.85 (+9.67%) | 42,973,066 |
6 Sep 2022 | CNY | 8.76 | 8.81 | 8.6 | 8.79 | 8.79 | +0.04 (+0.46%) | 6,691,493 |
5 Sep 2022 | CNY | 8.96 | 9 | 8.65 | 8.75 | 8.75 | -0.22 (-2.45%) | 6,929,292 |
2 Sep 2022 | CNY | 8.55 | 9.03 | 8.55 | 8.97 | 8.97 | +0.39 (+4.55%) | 9,513,230 |
1 Sep 2022 | CNY | 8.57 | 8.85 | 8.53 | 8.58 | 8.58 | +0.02 (+0.23%) | 6,394,912 |
31 Aug 2022 | CNY | 9.01 | 9.07 | 8.52 | 8.56 | 8.56 | -0.45 (-4.99%) | 10,041,800 |
30 Aug 2022 | CNY | 8.95 | 9.08 | 8.85 | 9.01 | 9.01 | +0.05 (+0.56%) | 5,072,843 |
29 Aug 2022 | CNY | 8.99 | 9.12 | 8.72 | 8.96 | 8.96 | -0.15 (-1.65%) | 6,985,193 |
26 Aug 2022 | CNY | 9.18 | 9.43 | 9.08 | 9.11 | 9.11 | -0.04 (-0.44%) | 8,599,362 |
25 Aug 2022 | CNY | 9.51 | 9.53 | 9 | 9.15 | 9.15 | -0.37 (-3.89%) | 11,617,739 |
24 Aug 2022 | CNY | 9.98 | 10.03 | 9.35 | 9.52 | 9.52 | -0.54 (-5.37%) | 18,360,623 |