Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 3.81 | 3.87 | 3.7 | 3.82 | 3.82 | +0.03 (+0.79%) | 10,058,958 |
26 Sep 2022 | CNY | 3.99 | 4 | 3.79 | 3.79 | 3.79 | -0.21 (-5.25%) | 10,404,400 |
23 Sep 2022 | CNY | 4.11 | 4.11 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 9,120,000 |
22 Sep 2022 | CNY | 4.04 | 4.12 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 10,064,658 |
21 Sep 2022 | CNY | 4 | 4.07 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 10,952,300 |
20 Sep 2022 | CNY | 3.85 | 4.1 | 3.83 | 4 | 4 | +0.19 (+4.99%) | 16,491,000 |
19 Sep 2022 | CNY | 3.8 | 3.9 | 3.76 | 3.81 | 3.81 | -0.03 (-0.78%) | 7,756,300 |
16 Sep 2022 | CNY | 4.01 | 4.08 | 3.83 | 3.84 | 3.84 | -0.24 (-5.88%) | 17,001,600 |
15 Sep 2022 | CNY | 4.05 | 4.17 | 3.99 | 4.08 | 4.08 | +0.06 (+1.49%) | 15,890,802 |
14 Sep 2022 | CNY | 4.02 | 4.09 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 7,636,500 |
13 Sep 2022 | CNY | 4.17 | 4.17 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 7,376,800 |
9 Sep 2022 | CNY | 4.19 | 4.2 | 4.07 | 4.11 | 4.11 | -0.06 (-1.44%) | 9,016,000 |
8 Sep 2022 | CNY | 4.22 | 4.22 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 10,842,300 |
7 Sep 2022 | CNY | 4.19 | 4.32 | 4.17 | 4.23 | 4.23 | +0.04 (+0.95%) | 14,669,800 |
6 Sep 2022 | CNY | 4.15 | 4.2 | 4.1 | 4.19 | 4.19 | +0.07 (+1.70%) | 14,602,002 |
5 Sep 2022 | CNY | 3.98 | 4.14 | 3.97 | 4.12 | 4.12 | +0.17 (+4.30%) | 16,467,904 |
2 Sep 2022 | CNY | 4 | 4 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 6,885,600 |
1 Sep 2022 | CNY | 3.95 | 4.05 | 3.94 | 3.97 | 3.97 | +0.04 (+1.02%) | 10,032,200 |
31 Aug 2022 | CNY | 4.05 | 4.09 | 3.89 | 3.93 | 3.93 | -0.16 (-3.91%) | 14,709,002 |
30 Aug 2022 | CNY | 4.17 | 4.19 | 4.04 | 4.09 | 4.09 | -0.07 (-1.68%) | 11,897,300 |
29 Aug 2022 | CNY | 4.05 | 4.19 | 4 | 4.16 | 4.16 | +0.07 (+1.71%) | 14,174,260 |
26 Aug 2022 | CNY | 4.16 | 4.19 | 4.08 | 4.09 | 4.09 | -0.11 (-2.62%) | 12,928,181 |
25 Aug 2022 | CNY | 4.09 | 4.2 | 4.05 | 4.2 | 4.2 | +0.12 (+2.94%) | 23,533,000 |
24 Aug 2022 | CNY | 4.14 | 4.18 | 4.04 | 4.08 | 4.08 | -0.07 (-1.69%) | 12,443,202 |
23 Aug 2022 | CNY | 4.02 | 4.16 | 4.01 | 4.15 | 4.15 | +0.1 (+2.47%) | 17,420,700 |
22 Aug 2022 | CNY | 3.99 | 4.05 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 10,259,100 |
19 Aug 2022 | CNY | 3.97 | 4.01 | 3.93 | 3.98 | 3.98 | +0.05 (+1.27%) | 8,405,558 |
18 Aug 2022 | CNY | 3.98 | 4 | 3.91 | 3.93 | 3.93 | -0.07 (-1.75%) | 8,824,300 |
17 Aug 2022 | CNY | 4.02 | 4.04 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 6,534,800 |
16 Aug 2022 | CNY | 4.05 | 4.06 | 3.98 | 4.01 | 4.01 | -0.04 (-0.99%) | 9,589,000 |