Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | CNY | 3.27 | 3.31 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 5,514,560 |
29 Sep 2022 | CNY | 3.36 | 3.42 | 3.23 | 3.25 | 3.25 | -0.08 (-2.40%) | 6,314,700 |
28 Sep 2022 | CNY | 3.45 | 3.46 | 3.33 | 3.33 | 3.33 | -0.13 (-3.76%) | 5,320,000 |
27 Sep 2022 | CNY | 3.4 | 3.48 | 3.37 | 3.46 | 3.46 | +0.06 (+1.76%) | 5,069,365 |
26 Sep 2022 | CNY | 3.52 | 3.54 | 3.38 | 3.4 | 3.4 | -0.15 (-4.23%) | 10,735,073 |
23 Sep 2022 | CNY | 3.61 | 3.65 | 3.55 | 3.55 | 3.55 | -0.07 (-1.93%) | 4,927,119 |
22 Sep 2022 | CNY | 3.67 | 3.73 | 3.62 | 3.62 | 3.62 | -0.07 (-1.90%) | 6,577,000 |
21 Sep 2022 | CNY | 3.65 | 3.71 | 3.56 | 3.69 | 3.69 | +0.04 (+1.10%) | 7,103,220 |
20 Sep 2022 | CNY | 3.66 | 3.66 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 5,116,400 |
19 Sep 2022 | CNY | 3.58 | 3.68 | 3.48 | 3.66 | 3.66 | +0.12 (+3.39%) | 10,272,250 |
16 Sep 2022 | CNY | 3.69 | 3.69 | 3.53 | 3.54 | 3.54 | -0.11 (-3.01%) | 5,718,400 |
15 Sep 2022 | CNY | 3.7 | 3.72 | 3.58 | 3.65 | 3.65 | -0.02 (-0.54%) | 6,589,713 |
14 Sep 2022 | CNY | 3.63 | 3.72 | 3.61 | 3.67 | 3.67 | -0.01 (-0.27%) | 5,909,800 |
13 Sep 2022 | CNY | 3.71 | 3.74 | 3.67 | 3.68 | 3.68 | -0.01 (-0.27%) | 5,101,200 |
9 Sep 2022 | CNY | 3.74 | 3.75 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 5,278,700 |
8 Sep 2022 | CNY | 3.74 | 3.76 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 7,185,800 |
7 Sep 2022 | CNY | 3.68 | 3.74 | 3.63 | 3.73 | 3.73 | +0.03 (+0.81%) | 10,638,003 |
6 Sep 2022 | CNY | 3.67 | 3.77 | 3.64 | 3.7 | 3.7 | +0.05 (+1.37%) | 9,383,400 |
5 Sep 2022 | CNY | 3.63 | 3.69 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 6,044,379 |
2 Sep 2022 | CNY | 3.51 | 3.65 | 3.5 | 3.64 | 3.64 | +0.13 (+3.70%) | 8,995,527 |
1 Sep 2022 | CNY | 3.51 | 3.56 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 4,629,365 |
31 Aug 2022 | CNY | 3.62 | 3.62 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 5,317,873 |
30 Aug 2022 | CNY | 3.57 | 3.63 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 4,383,000 |
29 Aug 2022 | CNY | 3.5 | 3.57 | 3.48 | 3.56 | 3.56 | -0.02 (-0.56%) | 4,571,120 |
26 Aug 2022 | CNY | 3.54 | 3.6 | 3.49 | 3.58 | 3.58 | +0.05 (+1.42%) | 8,315,603 |
25 Aug 2022 | CNY | 3.55 | 3.58 | 3.46 | 3.53 | 3.53 | -0.01 (-0.28%) | 6,082,423 |
24 Aug 2022 | CNY | 3.66 | 3.66 | 3.52 | 3.54 | 3.54 | -0.1 (-2.75%) | 10,544,200 |
23 Aug 2022 | CNY | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 6,377,160 |
22 Aug 2022 | CNY | 3.66 | 3.68 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 5,513,403 |
19 Aug 2022 | CNY | 3.68 | 3.7 | 3.66 | 3.66 | 3.66 | -0.02 (-0.54%) | 5,316,900 |