Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 7 | 7.25 | 6.9 | 7.11 | 7.11 | +0.23 (+3.34%) | 3,158,298 |
11 Oct 2022 | CNY | 6.89 | 6.96 | 6.74 | 6.88 | 6.88 | -0.01 (-0.15%) | 2,007,100 |
10 Oct 2022 | CNY | 7.18 | 7.18 | 6.83 | 6.89 | 6.89 | -0.16 (-2.27%) | 2,184,200 |
30 Sep 2022 | CNY | 7.12 | 7.15 | 6.96 | 7.05 | 7.05 | -0.07 (-0.98%) | 2,133,902 |
29 Sep 2022 | CNY | 7.28 | 7.31 | 7.06 | 7.12 | 7.12 | -0.06 (-0.84%) | 1,552,700 |
28 Sep 2022 | CNY | 7.37 | 7.37 | 7.18 | 7.18 | 7.18 | -0.19 (-2.58%) | 1,549,100 |
27 Sep 2022 | CNY | 7.19 | 7.37 | 7.15 | 7.37 | 7.37 | +0.23 (+3.22%) | 2,418,400 |
26 Sep 2022 | CNY | 7.29 | 7.37 | 7.1 | 7.14 | 7.14 | -0.2 (-2.72%) | 2,175,316 |
23 Sep 2022 | CNY | 7.69 | 7.75 | 7.3 | 7.34 | 7.34 | -0.35 (-4.55%) | 2,182,715 |
22 Sep 2022 | CNY | 7.61 | 7.76 | 7.59 | 7.69 | 7.69 | -0.03 (-0.39%) | 1,805,400 |
21 Sep 2022 | CNY | 7.75 | 7.77 | 7.57 | 7.72 | 7.72 | -0.01 (-0.13%) | 1,437,700 |
20 Sep 2022 | CNY | 7.72 | 7.78 | 7.65 | 7.73 | 7.73 | +0.11 (+1.44%) | 1,373,300 |
19 Sep 2022 | CNY | 7.79 | 7.82 | 7.51 | 7.62 | 7.62 | -0.19 (-2.43%) | 2,217,100 |
16 Sep 2022 | CNY | 8.1 | 8.12 | 7.8 | 7.81 | 7.81 | -0.25 (-3.10%) | 2,887,700 |
15 Sep 2022 | CNY | 8.27 | 8.31 | 7.96 | 8.06 | 8.06 | -0.18 (-2.18%) | 2,557,820 |
14 Sep 2022 | CNY | 8.13 | 8.29 | 8.1 | 8.24 | 8.24 | 0.0 (0.0%) | 2,305,600 |
13 Sep 2022 | CNY | 8.06 | 8.35 | 8.03 | 8.24 | 8.24 | +0.23 (+2.87%) | 4,497,012 |
9 Sep 2022 | CNY | 8.09 | 8.15 | 7.99 | 8.01 | 8.01 | -0.08 (-0.99%) | 1,755,800 |
8 Sep 2022 | CNY | 8.14 | 8.18 | 8.02 | 8.09 | 8.09 | -0.03 (-0.37%) | 1,898,600 |
7 Sep 2022 | CNY | 8.26 | 8.26 | 8.08 | 8.12 | 8.12 | -0.14 (-1.69%) | 1,974,600 |
6 Sep 2022 | CNY | 8.23 | 8.27 | 8.1 | 8.26 | 8.26 | +0.07 (+0.85%) | 2,661,800 |
5 Sep 2022 | CNY | 8 | 8.22 | 7.95 | 8.19 | 8.19 | +0.2 (+2.50%) | 3,690,522 |
2 Sep 2022 | CNY | 7.96 | 8.14 | 7.9 | 7.99 | 7.99 | +0.03 (+0.38%) | 2,949,700 |
1 Sep 2022 | CNY | 8.05 | 8.33 | 7.9 | 7.96 | 7.96 | -0.04 (-0.50%) | 4,356,600 |
31 Aug 2022 | CNY | 8.35 | 8.43 | 7.94 | 8 | 8 | -0.35 (-4.19%) | 6,111,100 |
30 Aug 2022 | CNY | 8.35 | 8.54 | 8.24 | 8.35 | 8.35 | -0.07 (-0.83%) | 5,552,700 |
29 Aug 2022 | CNY | 8.48 | 8.48 | 8.15 | 8.42 | 8.42 | -0.14 (-1.64%) | 5,059,023 |
26 Aug 2022 | CNY | 8.15 | 8.8 | 8.11 | 8.56 | 8.56 | +0.39 (+4.77%) | 7,875,523 |
25 Aug 2022 | CNY | 8.17 | 8.23 | 8.01 | 8.17 | 8.17 | +0.09 (+1.11%) | 2,617,700 |
24 Aug 2022 | CNY | 8.47 | 8.53 | 8.05 | 8.08 | 8.08 | -0.39 (-4.60%) | 4,729,113 |