Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 5.92 | 6.29 | 5.86 | 6.22 | 6.22 | +0.3 (+5.07%) | 10,935,901 |
11 Oct 2022 | CNY | 5.85 | 5.98 | 5.77 | 5.92 | 5.92 | +0.07 (+1.20%) | 6,388,900 |
10 Oct 2022 | CNY | 6.09 | 6.12 | 5.8 | 5.85 | 5.85 | -0.17 (-2.82%) | 10,558,700 |
30 Sep 2022 | CNY | 6.11 | 6.12 | 6 | 6.02 | 6.02 | -0.11 (-1.79%) | 8,613,901 |
29 Sep 2022 | CNY | 6.21 | 6.27 | 6.07 | 6.13 | 6.13 | 0.0 (0.0%) | 6,973,200 |
28 Sep 2022 | CNY | 6.38 | 6.46 | 6.13 | 6.13 | 6.13 | -0.23 (-3.62%) | 7,645,166 |
27 Sep 2022 | CNY | 6.36 | 6.48 | 6.26 | 6.36 | 6.36 | +0.1 (+1.60%) | 7,838,200 |
26 Sep 2022 | CNY | 6.28 | 6.43 | 6.18 | 6.26 | 6.26 | -0.08 (-1.26%) | 7,923,400 |
23 Sep 2022 | CNY | 6.49 | 6.54 | 6.26 | 6.34 | 6.34 | -0.17 (-2.61%) | 6,668,270 |
22 Sep 2022 | CNY | 6.45 | 6.55 | 6.36 | 6.51 | 6.51 | +0.09 (+1.40%) | 8,955,200 |
21 Sep 2022 | CNY | 6.45 | 6.46 | 6.3 | 6.42 | 6.42 | -0.04 (-0.62%) | 6,721,200 |
20 Sep 2022 | CNY | 6.4 | 6.56 | 6.31 | 6.46 | 6.46 | +0.2 (+3.19%) | 10,342,770 |
19 Sep 2022 | CNY | 6.43 | 6.48 | 6.2 | 6.26 | 6.26 | -0.13 (-2.03%) | 10,572,393 |
16 Sep 2022 | CNY | 6.67 | 6.71 | 6.37 | 6.39 | 6.39 | -0.28 (-4.20%) | 8,622,600 |
15 Sep 2022 | CNY | 7.1 | 7.13 | 6.56 | 6.67 | 6.67 | -0.38 (-5.39%) | 12,566,788 |
14 Sep 2022 | CNY | 7.08 | 7.24 | 6.95 | 7.05 | 7.05 | -0.19 (-2.62%) | 11,520,100 |
13 Sep 2022 | CNY | 7.35 | 7.47 | 7.18 | 7.24 | 7.24 | -0.13 (-1.76%) | 10,164,501 |
9 Sep 2022 | CNY | 7.53 | 7.69 | 7.25 | 7.37 | 7.37 | -0.17 (-2.25%) | 9,052,503 |
8 Sep 2022 | CNY | 7.62 | 7.81 | 7.5 | 7.54 | 7.54 | -0.07 (-0.92%) | 12,908,002 |
7 Sep 2022 | CNY | 7.54 | 7.76 | 7.43 | 7.61 | 7.61 | +0.02 (+0.26%) | 11,975,500 |
6 Sep 2022 | CNY | 7.43 | 7.65 | 7.22 | 7.59 | 7.59 | +0.17 (+2.29%) | 11,980,700 |
5 Sep 2022 | CNY | 7.25 | 7.49 | 7.23 | 7.42 | 7.42 | +0.15 (+2.06%) | 10,702,200 |
2 Sep 2022 | CNY | 7.32 | 7.44 | 7.17 | 7.27 | 7.27 | 0.0 (0.0%) | 10,828,158 |
1 Sep 2022 | CNY | 7.4 | 7.5 | 7.23 | 7.27 | 7.27 | -0.16 (-2.15%) | 12,262,900 |
31 Aug 2022 | CNY | 8.22 | 8.27 | 7.43 | 7.43 | 7.43 | -0.82 (-9.94%) | 20,892,000 |
30 Aug 2022 | CNY | 8.49 | 8.53 | 8.19 | 8.25 | 8.25 | -0.26 (-3.06%) | 10,072,208 |
29 Aug 2022 | CNY | 8.28 | 8.66 | 8.2 | 8.51 | 8.51 | +0.07 (+0.83%) | 10,830,083 |
26 Aug 2022 | CNY | 8.56 | 8.6 | 8.3 | 8.44 | 8.44 | -0.08 (-0.94%) | 11,907,700 |
25 Aug 2022 | CNY | 8.85 | 8.85 | 8.38 | 8.52 | 8.52 | -0.17 (-1.96%) | 13,917,800 |
24 Aug 2022 | CNY | 9.16 | 9.18 | 8.66 | 8.69 | 8.69 | -0.45 (-4.92%) | 21,279,943 |