Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 2.265 | 2.265 | 2.231 | 2.256 | 2.256 | -0.017 (-0.75%) | 987,100 |
10 Oct 2022 | CNY | 2.338 | 2.346 | 2.265 | 2.273 | 2.273 | -0.065 (-2.78%) | 2,183,100 |
30 Sep 2022 | CNY | 2.325 | 2.363 | 2.322 | 2.338 | 2.338 | +0.001 (+0.04%) | 1,828,100 |
29 Sep 2022 | CNY | 2.285 | 2.38 | 2.285 | 2.337 | 2.337 | +0.055 (+2.41%) | 1,821,200 |
28 Sep 2022 | CNY | 2.301 | 2.327 | 2.28 | 2.282 | 2.282 | -0.019 (-0.83%) | 705,300 |
27 Sep 2022 | CNY | 2.202 | 2.301 | 2.2 | 2.301 | 2.301 | +0.099 (+4.50%) | 3,354,200 |
26 Sep 2022 | CNY | 2.23 | 2.237 | 2.2 | 2.202 | 2.202 | -0.025 (-1.12%) | 1,359,600 |
23 Sep 2022 | CNY | 2.241 | 2.254 | 2.21 | 2.227 | 2.227 | -0.014 (-0.62%) | 698,000 |
22 Sep 2022 | CNY | 2.268 | 2.287 | 2.235 | 2.241 | 2.241 | -0.055 (-2.40%) | 1,606,300 |
21 Sep 2022 | CNY | 2.337 | 2.337 | 2.294 | 2.296 | 2.296 | -0.049 (-2.09%) | 1,927,700 |
20 Sep 2022 | CNY | 2.355 | 2.355 | 2.327 | 2.345 | 2.345 | -0.003 (-0.13%) | 613,500 |
19 Sep 2022 | CNY | 2.37 | 2.373 | 2.332 | 2.348 | 2.348 | -0.021 (-0.89%) | 964,600 |
16 Sep 2022 | CNY | 2.442 | 2.442 | 2.369 | 2.369 | 2.369 | -0.067 (-2.75%) | 2,778,000 |
15 Sep 2022 | CNY | 2.452 | 2.481 | 2.426 | 2.436 | 2.436 | -0.012 (-0.49%) | 1,144,400 |
14 Sep 2022 | CNY | 2.452 | 2.452 | 2.405 | 2.448 | 2.448 | -0.008 (-0.33%) | 617,500 |
13 Sep 2022 | CNY | 2.488 | 2.488 | 2.447 | 2.456 | 2.456 | -0.032 (-1.29%) | 500,700 |
9 Sep 2022 | CNY | 2.447 | 2.491 | 2.447 | 2.488 | 2.488 | +0.046 (+1.88%) | 1,002,000 |
8 Sep 2022 | CNY | 2.452 | 2.472 | 2.438 | 2.442 | 2.442 | -0.005 (-0.20%) | 446,700 |
7 Sep 2022 | CNY | 2.466 | 2.466 | 2.433 | 2.447 | 2.447 | -0.019 (-0.77%) | 356,600 |
6 Sep 2022 | CNY | 2.462 | 2.467 | 2.45 | 2.466 | 2.466 | +0.006 (+0.24%) | 1,332,000 |
5 Sep 2022 | CNY | 2.495 | 2.495 | 2.443 | 2.46 | 2.46 | -0.035 (-1.40%) | 2,129,400 |
2 Sep 2022 | CNY | 2.522 | 2.55 | 2.483 | 2.495 | 2.495 | -0.02 (-0.80%) | 2,098,700 |
1 Sep 2022 | CNY | 2.527 | 2.542 | 2.511 | 2.515 | 2.515 | -0.012 (-0.47%) | 1,373,000 |
31 Aug 2022 | CNY | 2.502 | 2.553 | 2.496 | 2.527 | 2.527 | +0.025 (+1.00%) | 1,084,700 |
30 Aug 2022 | CNY | 2.518 | 2.539 | 2.49 | 2.502 | 2.502 | -0.018 (-0.71%) | 1,157,900 |
29 Aug 2022 | CNY | 2.5 | 2.523 | 2.5 | 2.52 | 2.52 | -0.019 (-0.75%) | 1,398,500 |
26 Aug 2022 | CNY | 2.525 | 2.575 | 2.523 | 2.539 | 2.539 | +0.018 (+0.71%) | 1,449,800 |
25 Aug 2022 | CNY | 2.518 | 2.521 | 2.481 | 2.521 | 2.521 | +0.014 (+0.56%) | 1,022,900 |
24 Aug 2022 | CNY | 2.538 | 2.556 | 2.506 | 2.507 | 2.507 | -0.036 (-1.42%) | 594,400 |
23 Aug 2022 | CNY | 2.57 | 2.572 | 2.535 | 2.543 | 2.543 | -0.033 (-1.28%) | 550,000 |