Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 6.27 | 6.43 | 6.27 | 6.42 | 6.42 | +0.16 (+2.56%) | 7,638,335 |
26 Sep 2022 | CNY | 6.32 | 6.4 | 6.24 | 6.26 | 6.26 | -0.11 (-1.73%) | 9,884,458 |
23 Sep 2022 | CNY | 6.48 | 6.54 | 6.34 | 6.37 | 6.37 | -0.13 (-2%) | 8,873,904 |
22 Sep 2022 | CNY | 6.53 | 6.56 | 6.48 | 6.5 | 6.5 | -0.03 (-0.46%) | 7,442,300 |
21 Sep 2022 | CNY | 6.46 | 6.56 | 6.32 | 6.53 | 6.53 | +0.07 (+1.08%) | 9,407,788 |
20 Sep 2022 | CNY | 6.45 | 6.52 | 6.43 | 6.46 | 6.46 | +0.04 (+0.62%) | 6,990,421 |
19 Sep 2022 | CNY | 6.52 | 6.58 | 6.38 | 6.42 | 6.42 | -0.14 (-2.13%) | 12,589,969 |
16 Sep 2022 | CNY | 6.68 | 6.77 | 6.56 | 6.56 | 6.56 | -0.14 (-2.09%) | 11,123,015 |
15 Sep 2022 | CNY | 6.82 | 6.86 | 6.61 | 6.7 | 6.7 | -0.11 (-1.62%) | 12,033,865 |
14 Sep 2022 | CNY | 6.73 | 6.86 | 6.71 | 6.81 | 6.81 | -0.06 (-0.87%) | 10,982,921 |
13 Sep 2022 | CNY | 6.88 | 7 | 6.85 | 6.87 | 6.87 | -0.03 (-0.43%) | 9,291,110 |
9 Sep 2022 | CNY | 6.89 | 6.93 | 6.8 | 6.9 | 6.9 | +0.01 (+0.15%) | 10,703,630 |
8 Sep 2022 | CNY | 7 | 7.05 | 6.88 | 6.89 | 6.89 | -0.09 (-1.29%) | 13,287,649 |
7 Sep 2022 | CNY | 7.1 | 7.11 | 6.92 | 6.98 | 6.98 | -0.16 (-2.24%) | 19,486,328 |
6 Sep 2022 | CNY | 7.06 | 7.15 | 7 | 7.14 | 7.14 | +0.1 (+1.42%) | 16,428,261 |
5 Sep 2022 | CNY | 7.17 | 7.19 | 6.99 | 7.04 | 7.04 | -0.14 (-1.95%) | 19,184,101 |
2 Sep 2022 | CNY | 6.95 | 7.24 | 6.95 | 7.18 | 7.18 | +0.19 (+2.72%) | 23,795,225 |
1 Sep 2022 | CNY | 7.09 | 7.18 | 6.94 | 6.99 | 6.99 | -0.08 (-1.13%) | 17,571,089 |
31 Aug 2022 | CNY | 7.19 | 7.27 | 7.05 | 7.07 | 7.07 | -0.13 (-1.81%) | 21,613,986 |
30 Aug 2022 | CNY | 7.03 | 7.27 | 7.03 | 7.2 | 7.2 | +0.11 (+1.55%) | 24,044,103 |
29 Aug 2022 | CNY | 6.95 | 7.13 | 6.91 | 7.09 | 7.09 | +0.04 (+0.57%) | 19,876,157 |
26 Aug 2022 | CNY | 7.01 | 7.25 | 7.01 | 7.05 | 7.05 | -0.02 (-0.28%) | 23,834,285 |
25 Aug 2022 | CNY | 7.25 | 7.3 | 6.93 | 7.07 | 7.07 | -0.26 (-3.55%) | 37,997,955 |
24 Aug 2022 | CNY | 7.35 | 7.45 | 7.19 | 7.33 | 7.33 | -0.01 (-0.14%) | 37,330,763 |
23 Aug 2022 | CNY | 7.45 | 7.5 | 7.28 | 7.34 | 7.34 | -0.29 (-3.80%) | 48,648,522 |
22 Aug 2022 | CNY | 7.15 | 7.63 | 7.1 | 7.63 | 7.63 | +0.46 (+6.42%) | 62,298,528 |
19 Aug 2022 | CNY | 7.03 | 7.39 | 6.99 | 7.17 | 7.17 | +0.13 (+1.85%) | 62,238,908 |
18 Aug 2022 | CNY | 7 | 7.25 | 6.85 | 7.04 | 7.04 | -0.1 (-1.40%) | 68,136,951 |
17 Aug 2022 | CNY | 6.98 | 7.14 | 6.82 | 7.14 | 7.14 | +0.65 (+10.02%) | 81,374,382 |
16 Aug 2022 | CNY | 6.49 | 6.5 | 6.44 | 6.49 | 6.49 | +0.01 (+0.15%) | 7,164,412 |