Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 3.08 | 3.16 | 3.03 | 3.16 | 3.16 | +0.08 (+2.60%) | 8,319,802 |
11 Oct 2022 | CNY | 3.14 | 3.15 | 3.05 | 3.08 | 3.08 | -0.05 (-1.60%) | 6,554,670 |
10 Oct 2022 | CNY | 3.19 | 3.26 | 3.13 | 3.13 | 3.13 | -0.04 (-1.26%) | 6,928,055 |
30 Sep 2022 | CNY | 3.17 | 3.24 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 6,590,691 |
29 Sep 2022 | CNY | 3.28 | 3.29 | 3.11 | 3.14 | 3.14 | -0.1 (-3.09%) | 9,646,740 |
28 Sep 2022 | CNY | 3.33 | 3.34 | 3.24 | 3.24 | 3.24 | -0.09 (-2.70%) | 5,894,949 |
27 Sep 2022 | CNY | 3.27 | 3.33 | 3.23 | 3.33 | 3.33 | +0.07 (+2.15%) | 6,031,230 |
26 Sep 2022 | CNY | 3.37 | 3.41 | 3.26 | 3.26 | 3.26 | -0.09 (-2.69%) | 8,821,180 |
23 Sep 2022 | CNY | 3.4 | 3.47 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 7,541,890 |
22 Sep 2022 | CNY | 3.46 | 3.5 | 3.37 | 3.38 | 3.38 | -0.1 (-2.87%) | 9,074,100 |
21 Sep 2022 | CNY | 3.39 | 3.5 | 3.32 | 3.48 | 3.48 | +0.09 (+2.65%) | 11,163,981 |
20 Sep 2022 | CNY | 3.42 | 3.49 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 12,093,944 |
19 Sep 2022 | CNY | 3.43 | 3.44 | 3.35 | 3.39 | 3.39 | -0.04 (-1.17%) | 8,453,326 |
16 Sep 2022 | CNY | 3.57 | 3.57 | 3.42 | 3.43 | 3.43 | -0.11 (-3.11%) | 10,092,500 |
15 Sep 2022 | CNY | 3.54 | 3.63 | 3.47 | 3.54 | 3.54 | +0.01 (+0.28%) | 12,782,130 |
14 Sep 2022 | CNY | 3.51 | 3.61 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 9,737,466 |
13 Sep 2022 | CNY | 3.64 | 3.64 | 3.52 | 3.54 | 3.54 | -0.08 (-2.21%) | 10,308,162 |
9 Sep 2022 | CNY | 3.59 | 3.65 | 3.56 | 3.62 | 3.62 | +0.03 (+0.84%) | 11,782,910 |
8 Sep 2022 | CNY | 3.62 | 3.66 | 3.53 | 3.59 | 3.59 | -0.01 (-0.28%) | 8,704,329 |
7 Sep 2022 | CNY | 3.6 | 3.63 | 3.53 | 3.6 | 3.6 | -0.02 (-0.55%) | 19,938,305 |
6 Sep 2022 | CNY | 3.52 | 3.7 | 3.5 | 3.62 | 3.62 | +0.12 (+3.43%) | 26,644,740 |
5 Sep 2022 | CNY | 3.39 | 3.51 | 3.38 | 3.5 | 3.5 | +0.11 (+3.24%) | 11,640,957 |
2 Sep 2022 | CNY | 3.41 | 3.44 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 6,573,957 |
1 Sep 2022 | CNY | 3.36 | 3.5 | 3.36 | 3.42 | 3.42 | +0.06 (+1.79%) | 11,453,632 |
31 Aug 2022 | CNY | 3.4 | 3.43 | 3.36 | 3.36 | 3.36 | -0.05 (-1.47%) | 5,308,043 |
30 Aug 2022 | CNY | 3.37 | 3.42 | 3.36 | 3.41 | 3.41 | +0.04 (+1.19%) | 5,665,271 |
29 Aug 2022 | CNY | 3.31 | 3.37 | 3.27 | 3.37 | 3.37 | +0.05 (+1.51%) | 4,742,081 |
26 Aug 2022 | CNY | 3.32 | 3.34 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 3,998,633 |
25 Aug 2022 | CNY | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | +0.01 (+0.30%) | 6,320,486 |
24 Aug 2022 | CNY | 3.36 | 3.38 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 5,906,130 |