Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 2.67 | 2.71 | 2.62 | 2.71 | 2.71 | +0.04 (+1.50%) | 23,687,150 |
11 Oct 2022 | CNY | 2.67 | 2.68 | 2.62 | 2.67 | 2.67 | -0.01 (-0.37%) | 19,429,355 |
10 Oct 2022 | CNY | 2.69 | 2.73 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 18,647,052 |
30 Sep 2022 | CNY | 2.64 | 2.72 | 2.63 | 2.69 | 2.69 | +0.05 (+1.89%) | 26,462,909 |
29 Sep 2022 | CNY | 2.69 | 2.74 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 28,397,200 |
28 Sep 2022 | CNY | 2.7 | 2.71 | 2.66 | 2.66 | 2.66 | -0.07 (-2.56%) | 18,626,371 |
27 Sep 2022 | CNY | 2.72 | 2.74 | 2.66 | 2.73 | 2.73 | +0.01 (+0.37%) | 25,779,336 |
26 Sep 2022 | CNY | 2.81 | 2.83 | 2.7 | 2.72 | 2.72 | -0.12 (-4.23%) | 39,306,900 |
23 Sep 2022 | CNY | 2.85 | 2.88 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 19,966,295 |
22 Sep 2022 | CNY | 2.85 | 2.89 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 24,125,508 |
21 Sep 2022 | CNY | 2.81 | 2.88 | 2.76 | 2.87 | 2.87 | +0.06 (+2.14%) | 29,606,548 |
20 Sep 2022 | CNY | 2.83 | 2.85 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 15,848,330 |
19 Sep 2022 | CNY | 2.86 | 2.87 | 2.81 | 2.81 | 2.81 | -0.05 (-1.75%) | 25,072,915 |
16 Sep 2022 | CNY | 2.95 | 2.95 | 2.86 | 2.86 | 2.86 | -0.09 (-3.05%) | 41,768,146 |
15 Sep 2022 | CNY | 2.98 | 3.01 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 27,934,843 |
14 Sep 2022 | CNY | 3 | 3.01 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 28,625,771 |
13 Sep 2022 | CNY | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 24,829,801 |
9 Sep 2022 | CNY | 3 | 3.06 | 2.98 | 3.05 | 3.05 | +0.05 (+1.67%) | 37,137,558 |
8 Sep 2022 | CNY | 2.98 | 3.02 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 31,493,344 |
7 Sep 2022 | CNY | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 20,487,767 |
6 Sep 2022 | CNY | 2.96 | 2.99 | 2.94 | 2.99 | 2.99 | +0.03 (+1.01%) | 31,199,682 |
5 Sep 2022 | CNY | 2.93 | 2.96 | 2.89 | 2.96 | 2.96 | +0.02 (+0.68%) | 39,463,341 |
2 Sep 2022 | CNY | 2.97 | 2.98 | 2.93 | 2.94 | 2.94 | -0.03 (-1.01%) | 28,717,123 |
1 Sep 2022 | CNY | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 25,407,817 |
31 Aug 2022 | CNY | 3.04 | 3.05 | 2.97 | 3 | 3 | -0.04 (-1.32%) | 37,160,968 |
30 Aug 2022 | CNY | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 17,036,971 |
29 Aug 2022 | CNY | 2.99 | 3.07 | 2.96 | 3.06 | 3.06 | +0.06 (+2%) | 38,915,692 |
26 Aug 2022 | CNY | 3.02 | 3.04 | 3 | 3 | 3 | -0.02 (-0.66%) | 18,863,403 |
25 Aug 2022 | CNY | 2.97 | 3.03 | 2.96 | 3.02 | 3.02 | +0.05 (+1.68%) | 29,472,880 |
24 Aug 2022 | CNY | 3.04 | 3.07 | 2.97 | 2.97 | 2.97 | -0.06 (-1.98%) | 42,294,660 |