Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 5.15 | 5.23 | 5.07 | 5.22 | 5.22 | +0.05 (+0.97%) | 3,367,000 |
11 Oct 2022 | CNY | 5.24 | 5.25 | 5.05 | 5.17 | 5.17 | -0.04 (-0.77%) | 3,939,300 |
10 Oct 2022 | CNY | 5.27 | 5.38 | 5.19 | 5.21 | 5.21 | -0.06 (-1.14%) | 3,483,200 |
30 Sep 2022 | CNY | 5.34 | 5.38 | 5.22 | 5.27 | 5.27 | +0.02 (+0.38%) | 3,611,200 |
29 Sep 2022 | CNY | 5.42 | 5.46 | 5.23 | 5.25 | 5.25 | -0.13 (-2.42%) | 4,418,651 |
28 Sep 2022 | CNY | 5.46 | 5.53 | 5.37 | 5.38 | 5.38 | -0.11 (-2.00%) | 4,531,901 |
27 Sep 2022 | CNY | 5.47 | 5.54 | 5.36 | 5.49 | 5.49 | +0.04 (+0.73%) | 3,885,700 |
26 Sep 2022 | CNY | 5.56 | 5.7 | 5.45 | 5.45 | 5.45 | -0.14 (-2.50%) | 5,707,500 |
23 Sep 2022 | CNY | 5.64 | 5.77 | 5.58 | 5.59 | 5.59 | -0.05 (-0.89%) | 6,669,280 |
22 Sep 2022 | CNY | 5.77 | 5.85 | 5.63 | 5.64 | 5.64 | -0.11 (-1.91%) | 5,302,400 |
21 Sep 2022 | CNY | 5.6 | 5.81 | 5.46 | 5.75 | 5.75 | +0.11 (+1.95%) | 6,519,200 |
20 Sep 2022 | CNY | 5.74 | 5.88 | 5.62 | 5.64 | 5.64 | -0.05 (-0.88%) | 7,449,472 |
19 Sep 2022 | CNY | 5.84 | 5.85 | 5.62 | 5.69 | 5.69 | -0.11 (-1.90%) | 7,744,927 |
16 Sep 2022 | CNY | 6 | 6.1 | 5.8 | 5.8 | 5.8 | -0.22 (-3.65%) | 9,359,400 |
15 Sep 2022 | CNY | 5.97 | 6.09 | 5.9 | 6.02 | 6.02 | +0.09 (+1.52%) | 10,384,600 |
14 Sep 2022 | CNY | 5.8 | 6 | 5.77 | 5.93 | 5.93 | -0.01 (-0.17%) | 9,339,600 |
13 Sep 2022 | CNY | 6.12 | 6.17 | 5.91 | 5.94 | 5.94 | -0.17 (-2.78%) | 13,393,180 |
9 Sep 2022 | CNY | 6.1 | 6.33 | 6 | 6.11 | 6.11 | +0.03 (+0.49%) | 16,981,173 |
8 Sep 2022 | CNY | 6.66 | 6.68 | 6.08 | 6.08 | 6.08 | -0.02 (-0.33%) | 27,825,824 |
7 Sep 2022 | CNY | 6.1 | 6.17 | 5.96 | 6.1 | 6.1 | +0.01 (+0.16%) | 8,707,961 |
6 Sep 2022 | CNY | 5.89 | 6.4 | 5.85 | 6.09 | 6.09 | +0.22 (+3.75%) | 15,393,670 |
5 Sep 2022 | CNY | 5.74 | 5.87 | 5.7 | 5.87 | 5.87 | +0.13 (+2.26%) | 5,117,501 |
2 Sep 2022 | CNY | 5.73 | 5.8 | 5.66 | 5.74 | 5.74 | +0.04 (+0.70%) | 5,254,400 |
1 Sep 2022 | CNY | 5.55 | 5.81 | 5.52 | 5.7 | 5.7 | +0.16 (+2.89%) | 8,624,880 |
31 Aug 2022 | CNY | 5.66 | 5.77 | 5.52 | 5.54 | 5.54 | -0.1 (-1.77%) | 4,746,498 |
30 Aug 2022 | CNY | 5.49 | 5.66 | 5.47 | 5.64 | 5.64 | +0.14 (+2.55%) | 4,411,501 |
29 Aug 2022 | CNY | 5.49 | 5.53 | 5.33 | 5.5 | 5.5 | -0.02 (-0.36%) | 3,933,100 |
26 Aug 2022 | CNY | 5.6 | 5.63 | 5.5 | 5.52 | 5.52 | -0.07 (-1.25%) | 3,785,100 |
25 Aug 2022 | CNY | 5.65 | 5.7 | 5.55 | 5.59 | 5.59 | -0.04 (-0.71%) | 3,621,500 |
24 Aug 2022 | CNY | 5.7 | 5.7 | 5.56 | 5.63 | 5.63 | -0.07 (-1.23%) | 3,961,300 |