Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 5.8 | 6 | 5.72 | 5.97 | 5.97 | +0.22 (+3.83%) | 9,776,027 |
11 Oct 2022 | CNY | 5.72 | 5.79 | 5.65 | 5.75 | 5.75 | +0.02 (+0.35%) | 6,841,232 |
10 Oct 2022 | CNY | 5.93 | 5.97 | 5.71 | 5.73 | 5.73 | -0.21 (-3.54%) | 8,344,668 |
30 Sep 2022 | CNY | 5.93 | 6 | 5.9 | 5.94 | 5.94 | +0.02 (+0.34%) | 7,145,905 |
29 Sep 2022 | CNY | 6.08 | 6.12 | 5.88 | 5.92 | 5.92 | -0.1 (-1.66%) | 8,387,403 |
28 Sep 2022 | CNY | 6.2 | 6.2 | 6.02 | 6.02 | 6.02 | -0.19 (-3.06%) | 8,196,122 |
27 Sep 2022 | CNY | 6.06 | 6.23 | 6.06 | 6.21 | 6.21 | +0.16 (+2.64%) | 9,807,164 |
26 Sep 2022 | CNY | 6.1 | 6.2 | 6.02 | 6.05 | 6.05 | -0.13 (-2.10%) | 9,208,300 |
23 Sep 2022 | CNY | 6.37 | 6.37 | 6.16 | 6.18 | 6.18 | -0.2 (-3.13%) | 9,708,405 |
22 Sep 2022 | CNY | 6.45 | 6.53 | 6.36 | 6.38 | 6.38 | -0.15 (-2.30%) | 8,569,126 |
21 Sep 2022 | CNY | 6.42 | 6.54 | 6.26 | 6.53 | 6.53 | +0.1 (+1.56%) | 11,048,320 |
20 Sep 2022 | CNY | 6.42 | 6.54 | 6.4 | 6.43 | 6.43 | +0.06 (+0.94%) | 6,865,377 |
19 Sep 2022 | CNY | 6.52 | 6.52 | 6.33 | 6.37 | 6.37 | -0.15 (-2.30%) | 7,514,954 |
16 Sep 2022 | CNY | 6.63 | 6.71 | 6.52 | 6.52 | 6.52 | -0.14 (-2.10%) | 8,502,991 |
15 Sep 2022 | CNY | 6.79 | 6.82 | 6.59 | 6.66 | 6.66 | -0.09 (-1.33%) | 10,284,999 |
14 Sep 2022 | CNY | 6.71 | 6.8 | 6.66 | 6.75 | 6.75 | -0.08 (-1.17%) | 7,097,034 |
13 Sep 2022 | CNY | 6.83 | 6.91 | 6.82 | 6.83 | 6.83 | 0.0 (0.0%) | 8,205,584 |
9 Sep 2022 | CNY | 6.77 | 6.86 | 6.7 | 6.83 | 6.83 | +0.05 (+0.74%) | 10,158,998 |
8 Sep 2022 | CNY | 6.96 | 6.98 | 6.77 | 6.78 | 6.78 | -0.18 (-2.59%) | 17,346,561 |
7 Sep 2022 | CNY | 7.11 | 7.12 | 6.92 | 6.96 | 6.96 | -0.17 (-2.38%) | 20,776,600 |
6 Sep 2022 | CNY | 7.16 | 7.17 | 7.07 | 7.13 | 7.13 | -0.03 (-0.42%) | 13,098,394 |
5 Sep 2022 | CNY | 7.33 | 7.33 | 7.08 | 7.16 | 7.16 | -0.14 (-1.92%) | 16,175,400 |
2 Sep 2022 | CNY | 7.11 | 7.36 | 7.11 | 7.3 | 7.3 | +0.19 (+2.67%) | 17,808,045 |
1 Sep 2022 | CNY | 7.27 | 7.32 | 7.09 | 7.11 | 7.11 | -0.16 (-2.20%) | 18,078,327 |
31 Aug 2022 | CNY | 7.25 | 7.41 | 7.2 | 7.27 | 7.27 | -0.01 (-0.14%) | 22,162,110 |
30 Aug 2022 | CNY | 7.12 | 7.39 | 7.12 | 7.28 | 7.28 | +0.13 (+1.82%) | 20,466,839 |
29 Aug 2022 | CNY | 7.21 | 7.28 | 7.05 | 7.15 | 7.15 | -0.18 (-2.46%) | 18,713,665 |
26 Aug 2022 | CNY | 7.53 | 7.54 | 7.3 | 7.33 | 7.33 | -0.15 (-2.01%) | 16,137,494 |
25 Aug 2022 | CNY | 7.59 | 7.62 | 7.31 | 7.48 | 7.48 | -0.04 (-0.53%) | 15,616,511 |
24 Aug 2022 | CNY | 7.72 | 7.83 | 7.51 | 7.52 | 7.52 | -0.21 (-2.72%) | 20,496,048 |