Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | CNY | 3.59 | 3.68 | 3.53 | 3.59 | 3.59 | -0.04 (-1.10%) | 7,869,656 |
23 Sep 2022 | CNY | 3.67 | 3.71 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 6,147,591 |
22 Sep 2022 | CNY | 3.67 | 3.7 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 6,801,132 |
21 Sep 2022 | CNY | 3.64 | 3.7 | 3.58 | 3.69 | 3.69 | +0.05 (+1.37%) | 10,299,208 |
20 Sep 2022 | CNY | 3.63 | 3.69 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 10,634,692 |
19 Sep 2022 | CNY | 3.61 | 3.63 | 3.53 | 3.63 | 3.63 | +0.02 (+0.55%) | 11,327,150 |
16 Sep 2022 | CNY | 3.76 | 3.76 | 3.6 | 3.61 | 3.61 | -0.15 (-3.99%) | 20,369,239 |
15 Sep 2022 | CNY | 3.86 | 3.9 | 3.72 | 3.76 | 3.76 | -0.1 (-2.59%) | 24,782,660 |
14 Sep 2022 | CNY | 3.88 | 3.91 | 3.84 | 3.86 | 3.86 | -0.07 (-1.78%) | 15,420,870 |
13 Sep 2022 | CNY | 3.98 | 4.03 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 13,973,350 |
9 Sep 2022 | CNY | 3.99 | 4.06 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 14,034,926 |
8 Sep 2022 | CNY | 4.07 | 4.09 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 17,213,059 |
7 Sep 2022 | CNY | 4.08 | 4.14 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 26,543,266 |
6 Sep 2022 | CNY | 3.87 | 4.11 | 3.84 | 4.1 | 4.1 | +0.2 (+5.13%) | 49,245,583 |
5 Sep 2022 | CNY | 3.83 | 3.93 | 3.82 | 3.9 | 3.9 | +0.08 (+2.09%) | 16,897,785 |
2 Sep 2022 | CNY | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 9,147,064 |
1 Sep 2022 | CNY | 3.86 | 3.9 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 11,400,689 |
31 Aug 2022 | CNY | 3.99 | 4 | 3.84 | 3.86 | 3.86 | -0.16 (-3.98%) | 21,648,560 |
30 Aug 2022 | CNY | 4.14 | 4.14 | 3.96 | 4.02 | 4.02 | -0.13 (-3.13%) | 26,538,386 |
29 Aug 2022 | CNY | 4.06 | 4.15 | 4.02 | 4.15 | 4.15 | +0.07 (+1.72%) | 31,325,698 |
26 Aug 2022 | CNY | 4.03 | 4.13 | 4 | 4.08 | 4.08 | +0.1 (+2.51%) | 38,252,207 |
25 Aug 2022 | CNY | 3.94 | 4.01 | 3.89 | 3.98 | 3.98 | +0.04 (+1.02%) | 18,311,624 |
24 Aug 2022 | CNY | 4.01 | 4.14 | 3.94 | 3.94 | 3.94 | -0.08 (-1.99%) | 24,061,074 |
23 Aug 2022 | CNY | 4 | 4.03 | 3.96 | 4.02 | 4.02 | 0.0 (0.0%) | 12,654,996 |
22 Aug 2022 | CNY | 3.92 | 4.03 | 3.89 | 4.02 | 4.02 | +0.1 (+2.55%) | 15,175,016 |
19 Aug 2022 | CNY | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | -0.02 (-0.51%) | 9,965,696 |
18 Aug 2022 | CNY | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | -0.08 (-1.99%) | 10,681,430 |
17 Aug 2022 | CNY | 3.98 | 4.05 | 3.95 | 4.02 | 4.02 | +0.05 (+1.26%) | 19,184,177 |
16 Aug 2022 | CNY | 3.98 | 3.98 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 10,335,784 |
15 Aug 2022 | CNY | 3.96 | 4 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 7,895,159 |