Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 3.62 | 3.72 | 3.62 | 3.69 | 3.69 | +0.06 (+1.65%) | 3,515,600 |
26 Sep 2022 | CNY | 3.66 | 3.76 | 3.62 | 3.63 | 3.63 | -0.08 (-2.16%) | 4,256,902 |
23 Sep 2022 | CNY | 3.76 | 3.8 | 3.71 | 3.71 | 3.71 | -0.06 (-1.59%) | 3,639,201 |
22 Sep 2022 | CNY | 3.85 | 3.87 | 3.74 | 3.77 | 3.77 | -0.06 (-1.57%) | 5,845,601 |
21 Sep 2022 | CNY | 3.74 | 3.87 | 3.65 | 3.83 | 3.83 | +0.09 (+2.41%) | 8,416,800 |
20 Sep 2022 | CNY | 3.72 | 3.81 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 4,777,900 |
19 Sep 2022 | CNY | 3.89 | 3.89 | 3.71 | 3.74 | 3.74 | -0.11 (-2.86%) | 6,828,800 |
16 Sep 2022 | CNY | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | -0.14 (-3.51%) | 6,960,000 |
15 Sep 2022 | CNY | 4.02 | 4.05 | 3.92 | 3.99 | 3.99 | -0.01 (-0.25%) | 6,064,300 |
14 Sep 2022 | CNY | 4 | 4.05 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 4,178,787 |
13 Sep 2022 | CNY | 4.1 | 4.1 | 4.01 | 4.04 | 4.04 | -0.03 (-0.74%) | 6,427,400 |
9 Sep 2022 | CNY | 4.06 | 4.09 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 9,008,200 |
8 Sep 2022 | CNY | 4.07 | 4.09 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 4,856,900 |
7 Sep 2022 | CNY | 4.06 | 4.06 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 6,225,178 |
6 Sep 2022 | CNY | 3.99 | 4.08 | 3.98 | 4.07 | 4.07 | +0.08 (+2.01%) | 11,025,800 |
5 Sep 2022 | CNY | 3.88 | 4 | 3.88 | 3.99 | 3.99 | +0.1 (+2.57%) | 10,099,478 |
2 Sep 2022 | CNY | 3.93 | 3.93 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 3,549,400 |
1 Sep 2022 | CNY | 3.88 | 3.95 | 3.87 | 3.92 | 3.92 | +0.06 (+1.55%) | 4,839,000 |
31 Aug 2022 | CNY | 3.94 | 3.96 | 3.86 | 3.86 | 3.86 | -0.08 (-2.03%) | 4,397,900 |
30 Aug 2022 | CNY | 3.91 | 3.94 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 4,545,191 |
29 Aug 2022 | CNY | 3.86 | 3.91 | 3.84 | 3.91 | 3.91 | +0.02 (+0.51%) | 4,297,949 |
26 Aug 2022 | CNY | 3.95 | 3.95 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 3,196,301 |
25 Aug 2022 | CNY | 3.9 | 3.98 | 3.85 | 3.95 | 3.95 | +0.06 (+1.54%) | 6,414,500 |
24 Aug 2022 | CNY | 3.97 | 3.98 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 6,115,800 |
23 Aug 2022 | CNY | 3.95 | 3.98 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 4,276,800 |
22 Aug 2022 | CNY | 3.94 | 3.96 | 3.88 | 3.96 | 3.96 | +0.02 (+0.51%) | 4,013,100 |
19 Aug 2022 | CNY | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 2,920,800 |
18 Aug 2022 | CNY | 3.98 | 3.99 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 4,848,300 |
17 Aug 2022 | CNY | 4.01 | 4.02 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 3,449,900 |
16 Aug 2022 | CNY | 3.96 | 4.03 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 6,614,232 |