Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 6.26 | 6.49 | 6.16 | 6.49 | 6.49 | +0.25 (+4.01%) | 8,318,252 |
11 Oct 2022 | CNY | 6.19 | 6.32 | 6.12 | 6.24 | 6.24 | +0.07 (+1.13%) | 3,848,970 |
10 Oct 2022 | CNY | 6.37 | 6.45 | 6.12 | 6.17 | 6.17 | -0.1 (-1.59%) | 6,912,720 |
30 Sep 2022 | CNY | 6.28 | 6.34 | 6.17 | 6.27 | 6.27 | -0.01 (-0.16%) | 5,025,305 |
29 Sep 2022 | CNY | 6.55 | 6.55 | 6.22 | 6.28 | 6.28 | -0.09 (-1.41%) | 6,493,846 |
28 Sep 2022 | CNY | 6.7 | 6.84 | 6.34 | 6.37 | 6.37 | -0.39 (-5.77%) | 8,449,887 |
27 Sep 2022 | CNY | 6.55 | 6.83 | 6.55 | 6.76 | 6.76 | +0.22 (+3.36%) | 8,808,233 |
26 Sep 2022 | CNY | 6.64 | 6.69 | 6.43 | 6.54 | 6.54 | -0.16 (-2.39%) | 10,983,442 |
23 Sep 2022 | CNY | 7.12 | 7.12 | 6.63 | 6.7 | 6.7 | -0.29 (-4.15%) | 16,814,619 |
22 Sep 2022 | CNY | 7.44 | 7.44 | 6.99 | 6.99 | 6.99 | -0.45 (-6.05%) | 13,250,529 |
21 Sep 2022 | CNY | 7.61 | 7.7 | 7.35 | 7.44 | 7.44 | -0.17 (-2.23%) | 9,645,784 |
20 Sep 2022 | CNY | 7.37 | 7.62 | 7.33 | 7.61 | 7.61 | +0.26 (+3.54%) | 10,940,576 |
19 Sep 2022 | CNY | 7.32 | 7.48 | 7.15 | 7.35 | 7.35 | +0.12 (+1.66%) | 9,851,493 |
16 Sep 2022 | CNY | 7.54 | 7.54 | 7.22 | 7.23 | 7.23 | -0.14 (-1.90%) | 6,817,990 |
15 Sep 2022 | CNY | 7.59 | 7.63 | 7.2 | 7.37 | 7.37 | -0.27 (-3.53%) | 12,958,356 |
14 Sep 2022 | CNY | 7.59 | 7.77 | 7.51 | 7.64 | 7.64 | -0.05 (-0.65%) | 7,767,650 |
13 Sep 2022 | CNY | 7.71 | 7.94 | 7.63 | 7.69 | 7.69 | +0.01 (+0.13%) | 7,178,220 |
9 Sep 2022 | CNY | 7.88 | 7.94 | 7.59 | 7.68 | 7.68 | -0.19 (-2.41%) | 10,740,642 |
8 Sep 2022 | CNY | 7.96 | 8.07 | 7.84 | 7.87 | 7.87 | -0.14 (-1.75%) | 10,774,586 |
7 Sep 2022 | CNY | 7.84 | 8.14 | 7.82 | 8.01 | 8.01 | +0.13 (+1.65%) | 11,118,276 |
6 Sep 2022 | CNY | 7.7 | 7.91 | 7.66 | 7.88 | 7.88 | +0.24 (+3.14%) | 8,913,569 |
5 Sep 2022 | CNY | 7.93 | 7.97 | 7.6 | 7.64 | 7.64 | -0.23 (-2.92%) | 10,768,465 |
2 Sep 2022 | CNY | 7.54 | 8.02 | 7.26 | 7.87 | 7.87 | +0.32 (+4.24%) | 16,420,406 |
1 Sep 2022 | CNY | 7.8 | 7.87 | 7.52 | 7.55 | 7.55 | -0.22 (-2.83%) | 10,204,774 |
31 Aug 2022 | CNY | 8.1 | 8.1 | 7.69 | 7.77 | 7.77 | -0.27 (-3.36%) | 13,309,568 |
30 Aug 2022 | CNY | 8.03 | 8.15 | 7.87 | 8.04 | 8.04 | 0.0 (0.0%) | 19,205,518 |
29 Aug 2022 | CNY | 7.77 | 8.07 | 7.51 | 8.04 | 8.04 | +0.3 (+3.88%) | 16,779,035 |
26 Aug 2022 | CNY | 7.8 | 7.88 | 7.71 | 7.74 | 7.74 | 0.0 (0.0%) | 8,289,880 |
25 Aug 2022 | CNY | 7.92 | 8.09 | 7.64 | 7.74 | 7.74 | -0.14 (-1.78%) | 13,348,159 |
24 Aug 2022 | CNY | 8.19 | 8.26 | 7.81 | 7.88 | 7.88 | -0.36 (-4.37%) | 23,118,025 |