Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 2.71 | 2.72 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 5,908,300 |
10 Oct 2022 | CNY | 2.68 | 2.76 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 11,731,800 |
30 Sep 2022 | CNY | 2.7 | 2.73 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 7,955,700 |
29 Sep 2022 | CNY | 2.69 | 2.77 | 2.64 | 2.7 | 2.7 | +0.04 (+1.50%) | 13,802,200 |
28 Sep 2022 | CNY | 2.69 | 2.73 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 11,225,354 |
27 Sep 2022 | CNY | 2.42 | 2.72 | 2.41 | 2.69 | 2.69 | +0.23 (+9.35%) | 21,157,194 |
26 Sep 2022 | CNY | 2.64 | 2.68 | 2.34 | 2.46 | 2.46 | -0.21 (-7.87%) | 13,557,308 |
23 Sep 2022 | CNY | 2.68 | 2.72 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 6,276,200 |
22 Sep 2022 | CNY | 2.68 | 2.71 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 4,578,500 |
21 Sep 2022 | CNY | 2.71 | 2.71 | 2.65 | 2.7 | 2.7 | -0.01 (-0.37%) | 6,372,560 |
20 Sep 2022 | CNY | 2.71 | 2.72 | 2.68 | 2.71 | 2.71 | +0.03 (+1.12%) | 5,899,794 |
19 Sep 2022 | CNY | 2.7 | 2.76 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 8,393,500 |
16 Sep 2022 | CNY | 2.78 | 2.78 | 2.71 | 2.72 | 2.72 | -0.04 (-1.45%) | 8,676,460 |
15 Sep 2022 | CNY | 2.79 | 2.83 | 2.73 | 2.76 | 2.76 | -0.03 (-1.08%) | 12,151,283 |
14 Sep 2022 | CNY | 2.72 | 2.79 | 2.7 | 2.79 | 2.79 | +0.04 (+1.45%) | 10,956,301 |
13 Sep 2022 | CNY | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | +0.02 (+0.73%) | 6,118,400 |
9 Sep 2022 | CNY | 2.71 | 2.75 | 2.68 | 2.73 | 2.73 | 0.0 (0.0%) | 9,439,760 |
8 Sep 2022 | CNY | 2.71 | 2.81 | 2.69 | 2.73 | 2.73 | +0.05 (+1.87%) | 13,072,800 |
7 Sep 2022 | CNY | 2.71 | 2.72 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 6,699,640 |
6 Sep 2022 | CNY | 2.69 | 2.72 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 6,480,100 |
5 Sep 2022 | CNY | 2.67 | 2.73 | 2.65 | 2.69 | 2.69 | -0.07 (-2.54%) | 10,031,020 |
2 Sep 2022 | CNY | 2.78 | 2.85 | 2.73 | 2.76 | 2.76 | -0.05 (-1.78%) | 12,288,760 |
1 Sep 2022 | CNY | 2.74 | 2.9 | 2.72 | 2.81 | 2.81 | +0.06 (+2.18%) | 22,063,306 |
31 Aug 2022 | CNY | 2.69 | 2.78 | 2.65 | 2.75 | 2.75 | +0.05 (+1.85%) | 15,659,660 |
30 Aug 2022 | CNY | 2.77 | 2.79 | 2.69 | 2.7 | 2.7 | -0.09 (-3.23%) | 17,632,800 |
29 Aug 2022 | CNY | 2.81 | 2.81 | 2.75 | 2.79 | 2.79 | -0.03 (-1.06%) | 11,839,220 |
26 Aug 2022 | CNY | 2.79 | 2.86 | 2.72 | 2.82 | 2.82 | +0.03 (+1.08%) | 21,188,020 |
25 Aug 2022 | CNY | 2.82 | 2.88 | 2.68 | 2.79 | 2.79 | +0.01 (+0.36%) | 26,106,821 |
24 Aug 2022 | CNY | 2.79 | 2.93 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 39,907,673 |
23 Aug 2022 | CNY | 2.48 | 2.93 | 2.48 | 2.78 | 2.78 | +0.3 (+12.10%) | 58,639,250 |