Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 2.36 | 2.39 | 2.32 | 2.39 | 2.39 | +0.04 (+1.70%) | 13,225,292 |
26 Sep 2022 | CNY | 2.45 | 2.45 | 2.34 | 2.35 | 2.35 | -0.12 (-4.86%) | 19,426,488 |
23 Sep 2022 | CNY | 2.48 | 2.53 | 2.44 | 2.47 | 2.47 | 0.0 (0.0%) | 15,549,004 |
22 Sep 2022 | CNY | 2.5 | 2.51 | 2.46 | 2.47 | 2.47 | -0.04 (-1.59%) | 10,164,000 |
21 Sep 2022 | CNY | 2.45 | 2.54 | 2.4 | 2.51 | 2.51 | +0.06 (+2.45%) | 17,850,500 |
20 Sep 2022 | CNY | 2.43 | 2.47 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 11,288,800 |
19 Sep 2022 | CNY | 2.46 | 2.47 | 2.4 | 2.44 | 2.44 | -0.03 (-1.21%) | 16,469,417 |
16 Sep 2022 | CNY | 2.56 | 2.57 | 2.46 | 2.47 | 2.47 | -0.08 (-3.14%) | 20,243,700 |
15 Sep 2022 | CNY | 2.59 | 2.61 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 19,227,820 |
14 Sep 2022 | CNY | 2.55 | 2.62 | 2.54 | 2.58 | 2.58 | -0.01 (-0.39%) | 14,030,100 |
13 Sep 2022 | CNY | 2.6 | 2.62 | 2.59 | 2.59 | 2.59 | -0.02 (-0.77%) | 12,809,077 |
9 Sep 2022 | CNY | 2.62 | 2.63 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 10,416,000 |
8 Sep 2022 | CNY | 2.62 | 2.64 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 11,326,300 |
7 Sep 2022 | CNY | 2.64 | 2.65 | 2.61 | 2.64 | 2.64 | 0.0 (0.0%) | 14,004,625 |
6 Sep 2022 | CNY | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 16,052,727 |
5 Sep 2022 | CNY | 2.6 | 2.64 | 2.59 | 2.63 | 2.63 | +0.03 (+1.15%) | 13,496,494 |
2 Sep 2022 | CNY | 2.56 | 2.61 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 10,595,600 |
1 Sep 2022 | CNY | 2.58 | 2.61 | 2.56 | 2.57 | 2.57 | -0.02 (-0.77%) | 13,701,458 |
31 Aug 2022 | CNY | 2.65 | 2.65 | 2.59 | 2.59 | 2.59 | -0.06 (-2.26%) | 16,334,272 |
30 Aug 2022 | CNY | 2.64 | 2.67 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 18,025,142 |
29 Aug 2022 | CNY | 2.55 | 2.65 | 2.52 | 2.64 | 2.64 | +0.06 (+2.33%) | 23,160,502 |
26 Aug 2022 | CNY | 2.61 | 2.62 | 2.57 | 2.58 | 2.58 | -0.04 (-1.53%) | 17,840,267 |
25 Aug 2022 | CNY | 2.57 | 2.68 | 2.52 | 2.62 | 2.62 | +0.06 (+2.34%) | 28,996,279 |
24 Aug 2022 | CNY | 2.63 | 2.64 | 2.56 | 2.56 | 2.56 | -0.06 (-2.29%) | 16,659,301 |
23 Aug 2022 | CNY | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 13,911,243 |
22 Aug 2022 | CNY | 2.57 | 2.61 | 2.55 | 2.6 | 2.6 | +0.02 (+0.78%) | 10,030,692 |
19 Aug 2022 | CNY | 2.6 | 2.62 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 11,246,416 |
18 Aug 2022 | CNY | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | -0.03 (-1.15%) | 11,556,487 |
17 Aug 2022 | CNY | 2.63 | 2.63 | 2.59 | 2.62 | 2.62 | -0.01 (-0.38%) | 11,324,392 |
16 Aug 2022 | CNY | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 12,704,346 |