Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 7.42 | 7.76 | 7.35 | 7.76 | 7.76 | +0.36 (+4.86%) | 8,599,342 |
11 Oct 2022 | CNY | 7.5 | 7.55 | 7.29 | 7.4 | 7.4 | -0.1 (-1.33%) | 6,065,958 |
10 Oct 2022 | CNY | 7.6 | 7.65 | 7.48 | 7.5 | 7.5 | -0.09 (-1.19%) | 5,760,759 |
30 Sep 2022 | CNY | 7.61 | 7.71 | 7.58 | 7.59 | 7.59 | -0.09 (-1.17%) | 4,940,629 |
29 Sep 2022 | CNY | 7.91 | 8.02 | 7.65 | 7.68 | 7.68 | -0.2 (-2.54%) | 8,588,418 |
28 Sep 2022 | CNY | 8.14 | 8.14 | 7.88 | 7.88 | 7.88 | -0.26 (-3.19%) | 6,998,484 |
27 Sep 2022 | CNY | 8 | 8.15 | 7.94 | 8.14 | 8.14 | +0.22 (+2.78%) | 6,658,949 |
26 Sep 2022 | CNY | 8.05 | 8.1 | 7.89 | 7.92 | 7.92 | -0.16 (-1.98%) | 6,254,755 |
23 Sep 2022 | CNY | 8.29 | 8.35 | 8.05 | 8.08 | 8.08 | -0.22 (-2.65%) | 7,595,344 |
22 Sep 2022 | CNY | 8.44 | 8.49 | 8.28 | 8.3 | 8.3 | -0.2 (-2.35%) | 8,186,853 |
21 Sep 2022 | CNY | 8.37 | 8.54 | 8.21 | 8.5 | 8.5 | +0.07 (+0.83%) | 10,059,193 |
20 Sep 2022 | CNY | 8.26 | 8.54 | 8.26 | 8.43 | 8.43 | +0.21 (+2.55%) | 11,201,300 |
19 Sep 2022 | CNY | 8.17 | 8.38 | 8.06 | 8.22 | 8.22 | +0.05 (+0.61%) | 7,584,700 |
16 Sep 2022 | CNY | 8.48 | 8.49 | 8.16 | 8.17 | 8.17 | -0.37 (-4.33%) | 10,999,083 |
15 Sep 2022 | CNY | 8.69 | 8.85 | 8.46 | 8.54 | 8.54 | -0.12 (-1.39%) | 12,351,340 |
14 Sep 2022 | CNY | 8.65 | 8.73 | 8.53 | 8.66 | 8.66 | -0.16 (-1.81%) | 9,328,720 |
13 Sep 2022 | CNY | 8.76 | 8.86 | 8.74 | 8.82 | 8.82 | +0.09 (+1.03%) | 8,853,457 |
9 Sep 2022 | CNY | 8.72 | 8.75 | 8.59 | 8.73 | 8.73 | +0.01 (+0.11%) | 7,283,554 |
8 Sep 2022 | CNY | 8.71 | 8.89 | 8.63 | 8.72 | 8.72 | +0.02 (+0.23%) | 10,299,407 |
7 Sep 2022 | CNY | 8.66 | 8.76 | 8.63 | 8.7 | 8.7 | -0.06 (-0.68%) | 7,086,575 |
6 Sep 2022 | CNY | 8.56 | 8.77 | 8.54 | 8.76 | 8.76 | +0.22 (+2.58%) | 9,660,845 |
5 Sep 2022 | CNY | 8.54 | 8.59 | 8.46 | 8.54 | 8.54 | +0.01 (+0.12%) | 4,598,600 |
2 Sep 2022 | CNY | 8.44 | 8.58 | 8.44 | 8.53 | 8.53 | +0.1 (+1.19%) | 4,742,650 |
1 Sep 2022 | CNY | 8.5 | 8.55 | 8.42 | 8.43 | 8.43 | -0.05 (-0.59%) | 4,730,533 |
31 Aug 2022 | CNY | 8.73 | 8.74 | 8.45 | 8.48 | 8.48 | -0.27 (-3.09%) | 9,824,775 |
30 Aug 2022 | CNY | 8.77 | 8.9 | 8.71 | 8.75 | 8.75 | -0.02 (-0.23%) | 7,111,783 |
29 Aug 2022 | CNY | 8.75 | 8.85 | 8.7 | 8.77 | 8.77 | -0.14 (-1.57%) | 6,855,270 |
26 Aug 2022 | CNY | 8.8 | 9.05 | 8.73 | 8.91 | 8.91 | +0.08 (+0.91%) | 8,424,189 |
25 Aug 2022 | CNY | 8.8 | 8.87 | 8.6 | 8.83 | 8.83 | +0.03 (+0.34%) | 7,202,575 |
24 Aug 2022 | CNY | 9.1 | 9.17 | 8.8 | 8.8 | 8.8 | -0.33 (-3.61%) | 10,026,187 |