Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 7.68 | 7.79 | 7.33 | 7.69 | 7.69 | -0.02 (-0.26%) | 5,339,774 |
11 Oct 2022 | CNY | 7.35 | 7.71 | 7.22 | 7.71 | 7.71 | +0.27 (+3.63%) | 4,297,375 |
10 Oct 2022 | CNY | 7.58 | 7.6 | 7.21 | 7.44 | 7.44 | -0.08 (-1.06%) | 1,977,325 |
30 Sep 2022 | CNY | 7.58 | 7.64 | 7.37 | 7.52 | 7.52 | +0.02 (+0.27%) | 1,476,275 |
29 Sep 2022 | CNY | 7.67 | 7.78 | 7.48 | 7.5 | 7.5 | -0.12 (-1.57%) | 1,672,838 |
28 Sep 2022 | CNY | 7.81 | 7.84 | 7.62 | 7.62 | 7.62 | -0.2 (-2.56%) | 1,252,925 |
27 Sep 2022 | CNY | 7.73 | 7.89 | 7.72 | 7.82 | 7.82 | +0.09 (+1.16%) | 1,214,489 |
26 Sep 2022 | CNY | 7.85 | 7.9 | 7.68 | 7.73 | 7.73 | -0.19 (-2.40%) | 1,179,400 |
23 Sep 2022 | CNY | 8.08 | 8.17 | 7.86 | 7.92 | 7.92 | -0.16 (-1.98%) | 1,694,900 |
22 Sep 2022 | CNY | 8.04 | 8.18 | 7.98 | 8.08 | 8.08 | -0.02 (-0.25%) | 1,255,400 |
21 Sep 2022 | CNY | 7.91 | 8.13 | 7.85 | 8.1 | 8.1 | +0.08 (+1.00%) | 1,571,900 |
20 Sep 2022 | CNY | 7.87 | 8.05 | 7.87 | 8.02 | 8.02 | +0.15 (+1.91%) | 1,249,600 |
19 Sep 2022 | CNY | 7.94 | 7.99 | 7.79 | 7.87 | 7.87 | -0.03 (-0.38%) | 1,417,500 |
16 Sep 2022 | CNY | 8.15 | 8.15 | 7.9 | 7.9 | 7.9 | -0.2 (-2.47%) | 1,453,175 |
15 Sep 2022 | CNY | 8.48 | 8.52 | 8 | 8.1 | 8.1 | -0.4 (-4.71%) | 3,435,875 |
14 Sep 2022 | CNY | 8.51 | 8.55 | 8.4 | 8.5 | 8.5 | -0.1 (-1.16%) | 1,326,250 |
13 Sep 2022 | CNY | 8.61 | 8.7 | 8.55 | 8.6 | 8.6 | +0.04 (+0.47%) | 1,045,200 |
9 Sep 2022 | CNY | 8.68 | 8.7 | 8.48 | 8.56 | 8.56 | -0.09 (-1.04%) | 1,343,475 |
8 Sep 2022 | CNY | 8.87 | 8.88 | 8.6 | 8.65 | 8.65 | -0.23 (-2.59%) | 2,596,450 |
7 Sep 2022 | CNY | 8.81 | 8.91 | 8.7 | 8.88 | 8.88 | +0.09 (+1.02%) | 1,790,275 |
6 Sep 2022 | CNY | 8.77 | 8.84 | 8.65 | 8.79 | 8.79 | +0.07 (+0.80%) | 1,739,500 |
5 Sep 2022 | CNY | 8.81 | 8.81 | 8.59 | 8.72 | 8.72 | -0.1 (-1.13%) | 2,371,689 |
2 Sep 2022 | CNY | 8.33 | 8.83 | 8.33 | 8.82 | 8.82 | +0.47 (+5.63%) | 2,656,025 |
1 Sep 2022 | CNY | 8.52 | 8.58 | 8.32 | 8.35 | 8.35 | -0.18 (-2.11%) | 1,848,000 |
31 Aug 2022 | CNY | 8.82 | 8.83 | 8.42 | 8.53 | 8.53 | -0.26 (-2.96%) | 3,085,225 |
30 Aug 2022 | CNY | 8.92 | 8.99 | 8.74 | 8.79 | 8.79 | -0.1 (-1.12%) | 1,970,516 |
29 Aug 2022 | CNY | 8.8 | 9.01 | 8.6 | 8.89 | 8.89 | -0.03 (-0.34%) | 3,139,950 |
26 Aug 2022 | CNY | 9 | 9.14 | 8.88 | 8.92 | 8.92 | -0.08 (-0.89%) | 3,471,025 |
25 Aug 2022 | CNY | 9.28 | 9.36 | 8.87 | 9 | 9 | -0.19 (-2.07%) | 3,328,425 |
24 Aug 2022 | CNY | 9.82 | 9.86 | 9.16 | 9.19 | 9.19 | -0.63 (-6.42%) | 4,816,344 |