Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 4.45 | 4.57 | 4.39 | 4.57 | 4.57 | +0.12 (+2.70%) | 7,428,966 |
11 Oct 2022 | CNY | 4.55 | 4.57 | 4.38 | 4.45 | 4.45 | -0.08 (-1.77%) | 16,551,036 |
10 Oct 2022 | CNY | 4.62 | 4.69 | 4.51 | 4.53 | 4.53 | -0.09 (-1.95%) | 5,758,530 |
30 Sep 2022 | CNY | 4.63 | 4.67 | 4.59 | 4.62 | 4.62 | -0.01 (-0.22%) | 4,920,837 |
29 Sep 2022 | CNY | 4.73 | 4.77 | 4.63 | 4.63 | 4.63 | -0.07 (-1.49%) | 4,467,327 |
28 Sep 2022 | CNY | 4.74 | 4.77 | 4.68 | 4.7 | 4.7 | -0.06 (-1.26%) | 5,756,248 |
27 Sep 2022 | CNY | 4.64 | 4.76 | 4.62 | 4.76 | 4.76 | +0.12 (+2.59%) | 5,517,472 |
26 Sep 2022 | CNY | 4.87 | 4.89 | 4.5 | 4.64 | 4.64 | -0.26 (-5.31%) | 10,779,819 |
23 Sep 2022 | CNY | 4.93 | 4.97 | 4.89 | 4.9 | 4.9 | -0.04 (-0.81%) | 4,362,941 |
22 Sep 2022 | CNY | 4.97 | 5 | 4.93 | 4.94 | 4.94 | -0.06 (-1.20%) | 4,497,200 |
21 Sep 2022 | CNY | 5.01 | 5.02 | 4.89 | 5 | 5 | -0.02 (-0.40%) | 6,883,157 |
20 Sep 2022 | CNY | 5.02 | 5.07 | 4.99 | 5.02 | 5.02 | 0.0 (0.0%) | 4,688,463 |
19 Sep 2022 | CNY | 5.07 | 5.09 | 4.99 | 5.02 | 5.02 | -0.07 (-1.38%) | 6,715,860 |
16 Sep 2022 | CNY | 5.28 | 5.29 | 5.09 | 5.09 | 5.09 | -0.19 (-3.60%) | 9,258,569 |
15 Sep 2022 | CNY | 5.33 | 5.35 | 5.21 | 5.28 | 5.28 | -0.02 (-0.38%) | 5,938,750 |
14 Sep 2022 | CNY | 5.29 | 5.33 | 5.26 | 5.3 | 5.3 | -0.05 (-0.93%) | 5,176,400 |
13 Sep 2022 | CNY | 5.38 | 5.41 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 5,692,214 |
9 Sep 2022 | CNY | 5.27 | 5.4 | 5.27 | 5.37 | 5.37 | +0.08 (+1.51%) | 9,984,154 |
8 Sep 2022 | CNY | 5.29 | 5.33 | 5.25 | 5.29 | 5.29 | +0.01 (+0.19%) | 4,660,350 |
7 Sep 2022 | CNY | 5.28 | 5.31 | 5.24 | 5.28 | 5.28 | 0.0 (0.0%) | 4,416,450 |
6 Sep 2022 | CNY | 5.33 | 5.33 | 5.27 | 5.28 | 5.28 | 0.0 (0.0%) | 4,874,091 |
5 Sep 2022 | CNY | 5.18 | 5.35 | 5.18 | 5.28 | 5.28 | +0.08 (+1.54%) | 9,267,198 |
2 Sep 2022 | CNY | 5.17 | 5.21 | 5.15 | 5.2 | 5.2 | +0.03 (+0.58%) | 4,797,930 |
1 Sep 2022 | CNY | 5.16 | 5.23 | 5.14 | 5.17 | 5.17 | +0.01 (+0.19%) | 5,340,500 |
31 Aug 2022 | CNY | 5.21 | 5.23 | 5.14 | 5.16 | 5.16 | -0.04 (-0.77%) | 6,192,494 |
30 Aug 2022 | CNY | 5.2 | 5.25 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 6,048,641 |
29 Aug 2022 | CNY | 5.17 | 5.21 | 5.11 | 5.21 | 5.21 | -0.02 (-0.38%) | 6,113,050 |
26 Aug 2022 | CNY | 5.26 | 5.27 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 5,405,900 |
25 Aug 2022 | CNY | 5.27 | 5.29 | 5.22 | 5.27 | 5.27 | 0.0 (0.0%) | 7,202,202 |
24 Aug 2022 | CNY | 5.37 | 5.41 | 5.25 | 5.27 | 5.27 | -0.09 (-1.68%) | 9,003,736 |