Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | CNY | 6.86 | 6.86 | 6.64 | 6.66 | 6.66 | -0.2 (-2.92%) | 2,065,400 |
23 Sep 2022 | CNY | 7.03 | 7.11 | 6.8 | 6.86 | 6.86 | -0.17 (-2.42%) | 1,987,979 |
22 Sep 2022 | CNY | 7.1 | 7.19 | 6.98 | 7.03 | 7.03 | -0.11 (-1.54%) | 2,036,709 |
21 Sep 2022 | CNY | 7.07 | 7.17 | 6.92 | 7.14 | 7.14 | +0.07 (+0.99%) | 1,633,530 |
20 Sep 2022 | CNY | 7.01 | 7.13 | 6.92 | 7.07 | 7.07 | +0.16 (+2.32%) | 1,804,400 |
19 Sep 2022 | CNY | 7.13 | 7.25 | 6.86 | 6.91 | 6.91 | -0.23 (-3.22%) | 2,986,350 |
16 Sep 2022 | CNY | 7.31 | 7.34 | 7.14 | 7.14 | 7.14 | -0.17 (-2.33%) | 2,143,200 |
15 Sep 2022 | CNY | 7.69 | 7.75 | 7.22 | 7.31 | 7.31 | -0.28 (-3.69%) | 2,946,660 |
14 Sep 2022 | CNY | 7.64 | 7.72 | 7.57 | 7.59 | 7.59 | -0.15 (-1.94%) | 1,629,400 |
13 Sep 2022 | CNY | 7.63 | 7.85 | 7.63 | 7.74 | 7.74 | +0.11 (+1.44%) | 2,396,850 |
9 Sep 2022 | CNY | 7.79 | 7.79 | 7.61 | 7.63 | 7.63 | -0.16 (-2.05%) | 2,241,700 |
8 Sep 2022 | CNY | 7.91 | 7.96 | 7.73 | 7.79 | 7.79 | -0.12 (-1.52%) | 2,102,640 |
7 Sep 2022 | CNY | 7.8 | 8.02 | 7.8 | 7.91 | 7.91 | +0.05 (+0.64%) | 2,421,200 |
6 Sep 2022 | CNY | 7.87 | 7.93 | 7.79 | 7.86 | 7.86 | -0.01 (-0.13%) | 1,550,950 |
5 Sep 2022 | CNY | 7.79 | 7.99 | 7.71 | 7.87 | 7.87 | +0.07 (+0.90%) | 2,095,980 |
2 Sep 2022 | CNY | 7.55 | 7.83 | 7.52 | 7.8 | 7.8 | +0.25 (+3.31%) | 2,652,350 |
1 Sep 2022 | CNY | 7.64 | 7.66 | 7.43 | 7.55 | 7.55 | +0.03 (+0.40%) | 2,111,700 |
31 Aug 2022 | CNY | 7.83 | 7.83 | 7.5 | 7.52 | 7.52 | -0.29 (-3.71%) | 3,260,950 |
30 Aug 2022 | CNY | 7.92 | 8.01 | 7.73 | 7.81 | 7.81 | -0.12 (-1.51%) | 2,522,070 |
29 Aug 2022 | CNY | 7.66 | 7.98 | 7.6 | 7.93 | 7.93 | +0.16 (+2.06%) | 3,249,080 |
26 Aug 2022 | CNY | 7.85 | 8.05 | 7.72 | 7.77 | 7.77 | -0.03 (-0.38%) | 3,431,950 |
25 Aug 2022 | CNY | 8.05 | 8.07 | 7.68 | 7.8 | 7.8 | -0.25 (-3.11%) | 5,381,940 |
24 Aug 2022 | CNY | 8.44 | 8.45 | 7.98 | 8.05 | 8.05 | -0.29 (-3.48%) | 3,208,160 |
23 Aug 2022 | CNY | 8.25 | 8.36 | 8.15 | 8.34 | 8.34 | +0.1 (+1.21%) | 3,097,100 |
22 Aug 2022 | CNY | 8.21 | 8.35 | 8.2 | 8.24 | 8.24 | 0.0 (0.0%) | 2,262,790 |
19 Aug 2022 | CNY | 8.58 | 8.58 | 8.24 | 8.24 | 8.24 | -0.19 (-2.25%) | 3,144,100 |
18 Aug 2022 | CNY | 8.36 | 8.65 | 8.25 | 8.43 | 8.43 | +0.06 (+0.72%) | 3,190,950 |
17 Aug 2022 | CNY | 8.51 | 8.56 | 8.29 | 8.37 | 8.37 | -0.14 (-1.65%) | 3,676,050 |
16 Aug 2022 | CNY | 8.61 | 8.67 | 8.49 | 8.51 | 8.51 | -0.09 (-1.05%) | 2,396,154 |
15 Aug 2022 | CNY | 8.6 | 8.68 | 8.48 | 8.6 | 8.6 | +0.02 (+0.23%) | 3,269,180 |