Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 49.02 | 49.91 | 48.12 | 48.6 | 48.6 | -0.2 (-0.41%) | 1,432,867 |
10 Oct 2022 | CNY | 52.48 | 53.47 | 48.48 | 48.8 | 48.8 | +48.37 (+11248.84%) | 2,575,861 |
7 Oct 2022 | CNY | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.006 (+1.42%) | 0 |
6 Oct 2022 | CNY | 0.424 | 0.424 | 0.424 | 0.424 | 0.424 | +0.01 (+2.42%) | 0 |
5 Oct 2022 | CNY | 0.414 | 0.414 | 0.414 | 0.414 | 0.414 | 0.0 (0.0%) | 0 |
4 Oct 2022 | CNY | 0.414 | 0.414 | 0.414 | 0.414 | 0.414 | -0.002 (-0.48%) | 0 |
3 Oct 2022 | CNY | 0.416 | 0.416 | 0.416 | 0.416 | 0.416 | -52.584 (-99.22%) | 0 |
30 Sep 2022 | CNY | 56.79 | 56.79 | 53 | 53 | 53 | -7.01 (-11.68%) | 3,781,276 |
29 Sep 2022 | CNY | 53.8 | 62.18 | 53.8 | 60.01 | 60.01 | +8.19 (+15.80%) | 5,190,727 |
28 Sep 2022 | CNY | 53.53 | 53.89 | 51.45 | 51.82 | 51.82 | -1.73 (-3.23%) | 787,910 |
27 Sep 2022 | CNY | 52.28 | 54.16 | 52.28 | 53.55 | 53.55 | +1.33 (+2.55%) | 949,500 |
26 Sep 2022 | CNY | 52.68 | 53.43 | 51.66 | 52.22 | 52.22 | -0.78 (-1.47%) | 764,126 |
23 Sep 2022 | CNY | 55.24 | 55.79 | 52.58 | 53 | 53 | -1.96 (-3.57%) | 1,070,898 |
22 Sep 2022 | CNY | 55.2 | 56.5 | 54.83 | 54.96 | 54.96 | -0.48 (-0.87%) | 794,600 |
21 Sep 2022 | CNY | 55.93 | 56.8 | 55.26 | 55.44 | 55.44 | -0.81 (-1.44%) | 928,950 |
20 Sep 2022 | CNY | 55.23 | 56.3 | 54.81 | 56.25 | 56.25 | +1.62 (+2.97%) | 1,083,000 |
19 Sep 2022 | CNY | 54.8 | 56.59 | 54.36 | 54.63 | 54.63 | +0.05 (+0.09%) | 896,900 |
16 Sep 2022 | CNY | 56.71 | 57.01 | 54.11 | 54.58 | 54.58 | -2.7 (-4.71%) | 1,147,238 |
15 Sep 2022 | CNY | 58.18 | 58.77 | 57.02 | 57.28 | 57.28 | -0.58 (-1.00%) | 1,530,242 |
14 Sep 2022 | CNY | 56 | 58.46 | 55.6 | 57.86 | 57.86 | +0.72 (+1.26%) | 1,301,026 |
13 Sep 2022 | CNY | 57.08 | 57.88 | 56.7 | 57.14 | 57.14 | +56.692 (+12654.46%) | 1,068,510 |
12 Sep 2022 | CNY | 0.448 | 0.448 | 0.448 | 0.448 | 0.448 | -56.852 (-99.22%) | 0 |
9 Sep 2022 | CNY | 57.1 | 58.25 | 56.77 | 57.3 | 57.3 | +0.44 (+0.77%) | 1,270,658 |
8 Sep 2022 | CNY | 59.9 | 59.9 | 56.86 | 56.86 | 56.86 | -2.78 (-4.66%) | 1,951,380 |
7 Sep 2022 | CNY | 61.17 | 61.88 | 59.62 | 59.64 | 59.64 | -1.61 (-2.63%) | 1,572,105 |
6 Sep 2022 | CNY | 60.9 | 61.88 | 60.22 | 61.25 | 61.25 | +0.68 (+1.12%) | 1,613,099 |
5 Sep 2022 | CNY | 60.5 | 61.8 | 59.59 | 60.57 | 60.57 | -0.46 (-0.75%) | 1,405,474 |
2 Sep 2022 | CNY | 63 | 63.6 | 61.02 | 61.03 | 61.03 | -2.57 (-4.04%) | 1,585,442 |
1 Sep 2022 | CNY | 63 | 64.43 | 61.58 | 63.6 | 63.6 | -1.29 (-1.99%) | 2,332,737 |
31 Aug 2022 | CNY | 61.8 | 65.9 | 58.88 | 64.89 | 64.89 | +2.84 (+4.58%) | 3,025,889 |