Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | CNY | 1.95 | 1.98 | 1.89 | 1.9 | 1.9 | -0.06 (-3.06%) | 29,956,634 |
23 Sep 2022 | CNY | 1.95 | 2.02 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 29,181,037 |
22 Sep 2022 | CNY | 1.99 | 2.01 | 1.93 | 1.94 | 1.94 | -0.05 (-2.51%) | 18,779,090 |
21 Sep 2022 | CNY | 1.94 | 2 | 1.9 | 1.99 | 1.99 | +0.06 (+3.11%) | 22,661,106 |
20 Sep 2022 | CNY | 1.95 | 2.01 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 21,509,500 |
19 Sep 2022 | CNY | 1.96 | 1.97 | 1.9 | 1.94 | 1.94 | -0.01 (-0.51%) | 21,211,331 |
16 Sep 2022 | CNY | 2.02 | 2.06 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 34,158,354 |
15 Sep 2022 | CNY | 1.99 | 2.04 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 21,801,155 |
14 Sep 2022 | CNY | 1.99 | 2.02 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 14,529,900 |
13 Sep 2022 | CNY | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | -0.04 (-1.97%) | 16,691,350 |
9 Sep 2022 | CNY | 2.02 | 2.06 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 16,998,007 |
8 Sep 2022 | CNY | 2.04 | 2.05 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 22,861,330 |
7 Sep 2022 | CNY | 2.01 | 2.03 | 1.98 | 2.03 | 2.03 | +0.02 (+1.00%) | 27,980,712 |
6 Sep 2022 | CNY | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | +0.05 (+2.55%) | 36,242,896 |
5 Sep 2022 | CNY | 1.92 | 1.99 | 1.91 | 1.96 | 1.96 | +0.03 (+1.55%) | 23,222,989 |
2 Sep 2022 | CNY | 1.91 | 1.93 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 15,068,326 |
1 Sep 2022 | CNY | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 19,429,905 |
31 Aug 2022 | CNY | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 11,728,256 |
30 Aug 2022 | CNY | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 12,577,853 |
29 Aug 2022 | CNY | 1.84 | 1.89 | 1.83 | 1.89 | 1.89 | +0.03 (+1.61%) | 11,148,034 |
26 Aug 2022 | CNY | 1.89 | 1.9 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 8,602,159 |
25 Aug 2022 | CNY | 1.87 | 1.9 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 11,041,478 |
24 Aug 2022 | CNY | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 10,882,741 |
23 Aug 2022 | CNY | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 8,793,800 |
22 Aug 2022 | CNY | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 16,027,998 |
19 Aug 2022 | CNY | 1.9 | 1.92 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 10,132,826 |
18 Aug 2022 | CNY | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 10,569,943 |
17 Aug 2022 | CNY | 1.92 | 1.94 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 16,704,230 |
16 Aug 2022 | CNY | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | +0.04 (+2.13%) | 21,140,186 |
15 Aug 2022 | CNY | 1.9 | 1.91 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 11,592,030 |