Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 20.21 | 20.84 | 19.83 | 20.83 | 20.83 | +0.73 (+3.63%) | 277,536 |
11 Oct 2022 | CNY | 20.08 | 20.43 | 19.94 | 20.1 | 20.1 | -0.02 (-0.10%) | 166,518 |
10 Oct 2022 | CNY | 20.99 | 20.99 | 20 | 20.12 | 20.12 | +16.555 (+464.38%) | 225,044 |
7 Oct 2022 | CNY | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | +0.011 (+0.32%) | 994 |
6 Oct 2022 | CNY | 3.5535 | 3.5535 | 3.5535 | 3.5535 | 3.5535 | +0.037 (+1.05%) | 0 |
5 Oct 2022 | CNY | 3.5165 | 3.5165 | 3.5165 | 3.5165 | 3.5165 | -0.091 (-2.54%) | 0 |
4 Oct 2022 | CNY | 3.608 | 3.608 | 3.608 | 3.608 | 3.608 | +0.189 (+5.53%) | 0 |
3 Oct 2022 | CNY | 3.419 | 3.419 | 3.419 | 3.419 | 3.419 | -17.011 (-83.26%) | 0 |
30 Sep 2022 | CNY | 21.07 | 21.07 | 20.4 | 20.43 | 20.43 | -0.51 (-2.44%) | 241,734 |
29 Sep 2022 | CNY | 21.4 | 21.41 | 20.9 | 20.94 | 20.94 | +0.01 (+0.05%) | 326,065 |
28 Sep 2022 | CNY | 21.34 | 21.54 | 20.93 | 20.93 | 20.93 | -0.39 (-1.83%) | 268,763 |
27 Sep 2022 | CNY | 21.54 | 21.6 | 21.03 | 21.32 | 21.32 | +0.34 (+1.62%) | 236,883 |
26 Sep 2022 | CNY | 22.12 | 22.12 | 20.92 | 20.98 | 20.98 | -1.01 (-4.59%) | 323,981 |
23 Sep 2022 | CNY | 22.36 | 22.38 | 21.66 | 21.99 | 21.99 | -0.13 (-0.59%) | 448,591 |
22 Sep 2022 | CNY | 22.15 | 22.62 | 21.9 | 22.12 | 22.12 | -0.06 (-0.27%) | 252,282 |
21 Sep 2022 | CNY | 22.05 | 22.27 | 21.67 | 22.18 | 22.18 | +0.11 (+0.50%) | 219,272 |
20 Sep 2022 | CNY | 22.3 | 22.47 | 21.87 | 22.07 | 22.07 | -0.12 (-0.54%) | 383,190 |
19 Sep 2022 | CNY | 22.13 | 22.4 | 21.7 | 22.19 | 22.19 | +0.08 (+0.36%) | 405,255 |
16 Sep 2022 | CNY | 23.02 | 23.02 | 22.09 | 22.11 | 22.11 | -0.88 (-3.83%) | 312,555 |
15 Sep 2022 | CNY | 23.69 | 23.69 | 22.53 | 22.99 | 22.99 | -0.55 (-2.34%) | 628,030 |
14 Sep 2022 | CNY | 23.33 | 23.55 | 22.94 | 23.54 | 23.54 | +0.04 (+0.17%) | 305,551 |
13 Sep 2022 | CNY | 23.2 | 23.67 | 23.1 | 23.5 | 23.5 | +19.704 (+519.15%) | 622,595 |
12 Sep 2022 | CNY | 3.7955 | 3.7955 | 3.7955 | 3.7955 | 3.7955 | -19.235 (-83.52%) | 0 |
9 Sep 2022 | CNY | 23.46 | 23.46 | 22.92 | 23.03 | 23.03 | -0.5 (-2.12%) | 503,765 |
8 Sep 2022 | CNY | 23.73 | 23.92 | 23.35 | 23.53 | 23.53 | -0.2 (-0.84%) | 432,360 |
7 Sep 2022 | CNY | 23.49 | 24.04 | 23.22 | 23.73 | 23.73 | +0.47 (+2.02%) | 717,532 |
6 Sep 2022 | CNY | 23.78 | 23.89 | 23.03 | 23.26 | 23.26 | -0.35 (-1.48%) | 513,422 |
5 Sep 2022 | CNY | 23.36 | 24.3 | 23.2 | 23.61 | 23.61 | +0.19 (+0.81%) | 860,295 |
2 Sep 2022 | CNY | 22.44 | 23.56 | 22.44 | 23.42 | 23.42 | +0.98 (+4.37%) | 880,167 |
1 Sep 2022 | CNY | 22.15 | 22.73 | 22.01 | 22.44 | 22.44 | +0.15 (+0.67%) | 607,579 |