Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 6.44 | 6.72 | 6.38 | 6.7 | 6.7 | +0.27 (+4.20%) | 10,184,747 |
10 Oct 2022 | CNY | 6.62 | 6.63 | 6.4 | 6.43 | 6.43 | -0.14 (-2.13%) | 5,831,200 |
30 Sep 2022 | CNY | 6.55 | 6.65 | 6.5 | 6.57 | 6.57 | +0.01 (+0.15%) | 6,086,568 |
29 Sep 2022 | CNY | 6.73 | 6.76 | 6.53 | 6.56 | 6.56 | -0.09 (-1.35%) | 6,787,700 |
28 Sep 2022 | CNY | 6.92 | 7.04 | 6.64 | 6.65 | 6.65 | -0.25 (-3.62%) | 8,832,400 |
27 Sep 2022 | CNY | 6.84 | 6.91 | 6.75 | 6.9 | 6.9 | +0.13 (+1.92%) | 6,734,750 |
26 Sep 2022 | CNY | 6.83 | 6.98 | 6.75 | 6.77 | 6.77 | -0.19 (-2.73%) | 7,397,900 |
23 Sep 2022 | CNY | 7.18 | 7.22 | 6.95 | 6.96 | 6.96 | -0.16 (-2.25%) | 8,716,300 |
22 Sep 2022 | CNY | 7.07 | 7.19 | 7.03 | 7.12 | 7.12 | +0.02 (+0.28%) | 10,720,900 |
21 Sep 2022 | CNY | 7.01 | 7.18 | 6.87 | 7.1 | 7.1 | +0.05 (+0.71%) | 13,796,000 |
20 Sep 2022 | CNY | 6.87 | 7.05 | 6.87 | 7.05 | 7.05 | +0.18 (+2.62%) | 10,613,700 |
19 Sep 2022 | CNY | 6.92 | 6.92 | 6.71 | 6.87 | 6.87 | +0.04 (+0.59%) | 9,982,200 |
16 Sep 2022 | CNY | 7.09 | 7.11 | 6.83 | 6.83 | 6.83 | -0.25 (-3.53%) | 11,411,788 |
15 Sep 2022 | CNY | 7.3 | 7.35 | 6.97 | 7.08 | 7.08 | -0.19 (-2.61%) | 14,011,401 |
14 Sep 2022 | CNY | 7.29 | 7.44 | 7.2 | 7.27 | 7.27 | -0.13 (-1.76%) | 13,769,610 |
13 Sep 2022 | CNY | 7.62 | 7.65 | 7.36 | 7.4 | 7.4 | -0.14 (-1.86%) | 17,947,100 |
9 Sep 2022 | CNY | 7.71 | 7.76 | 7.45 | 7.54 | 7.54 | -0.19 (-2.46%) | 24,228,823 |
8 Sep 2022 | CNY | 7.79 | 8.08 | 7.68 | 7.73 | 7.73 | -0.24 (-3.01%) | 38,376,143 |
7 Sep 2022 | CNY | 7.58 | 8.15 | 7.42 | 7.97 | 7.97 | +0.51 (+6.84%) | 52,036,518 |
6 Sep 2022 | CNY | 7.38 | 7.49 | 7.21 | 7.46 | 7.46 | +0.14 (+1.91%) | 26,312,424 |
5 Sep 2022 | CNY | 7.2 | 7.36 | 7.18 | 7.32 | 7.32 | +0.14 (+1.95%) | 21,079,600 |
2 Sep 2022 | CNY | 7.13 | 7.32 | 7.13 | 7.18 | 7.18 | +0.09 (+1.27%) | 20,511,310 |
1 Sep 2022 | CNY | 7.22 | 7.24 | 7 | 7.09 | 7.09 | -0.11 (-1.53%) | 18,226,528 |
31 Aug 2022 | CNY | 7.51 | 7.52 | 7.15 | 7.2 | 7.2 | -0.3 (-4%) | 22,710,634 |
30 Aug 2022 | CNY | 7.7 | 7.82 | 7.42 | 7.5 | 7.5 | -0.24 (-3.10%) | 25,437,864 |
29 Aug 2022 | CNY | 7.59 | 7.78 | 7.51 | 7.74 | 7.74 | +0.03 (+0.39%) | 25,908,516 |
26 Aug 2022 | CNY | 8.01 | 8.17 | 7.69 | 7.71 | 7.71 | -0.32 (-3.99%) | 41,392,861 |
25 Aug 2022 | CNY | 8.26 | 8.5 | 8 | 8.03 | 8.03 | -0.13 (-1.59%) | 49,543,646 |
24 Aug 2022 | CNY | 8.9 | 9.06 | 8.16 | 8.16 | 8.16 | -0.89 (-9.83%) | 69,203,241 |
23 Aug 2022 | CNY | 9.03 | 9.84 | 9.03 | 9.05 | 9.05 | -0.97 (-9.68%) | 89,757,616 |