Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | CNY | 3.52 | 3.52 | 3.38 | 3.38 | 3.38 | -0.15 (-4.25%) | 9,173,462 |
23 Sep 2022 | CNY | 3.52 | 3.57 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 5,541,395 |
22 Sep 2022 | CNY | 3.5 | 3.54 | 3.49 | 3.54 | 3.54 | +0.01 (+0.28%) | 6,668,820 |
21 Sep 2022 | CNY | 3.44 | 3.55 | 3.38 | 3.53 | 3.53 | +0.08 (+2.32%) | 7,885,960 |
20 Sep 2022 | CNY | 3.52 | 3.52 | 3.42 | 3.45 | 3.45 | -0.06 (-1.71%) | 7,344,080 |
19 Sep 2022 | CNY | 3.5 | 3.53 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 8,073,960 |
16 Sep 2022 | CNY | 3.64 | 3.65 | 3.5 | 3.5 | 3.5 | -0.14 (-3.85%) | 8,526,443 |
15 Sep 2022 | CNY | 3.69 | 3.72 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 5,688,500 |
14 Sep 2022 | CNY | 3.7 | 3.72 | 3.66 | 3.67 | 3.67 | -0.05 (-1.34%) | 6,735,700 |
13 Sep 2022 | CNY | 3.77 | 3.77 | 3.71 | 3.72 | 3.72 | -0.05 (-1.33%) | 5,058,543 |
9 Sep 2022 | CNY | 3.74 | 3.77 | 3.72 | 3.77 | 3.77 | +0.03 (+0.80%) | 6,387,180 |
8 Sep 2022 | CNY | 3.74 | 3.78 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 5,274,083 |
7 Sep 2022 | CNY | 3.76 | 3.76 | 3.68 | 3.74 | 3.74 | 0.0 (0.0%) | 5,716,503 |
6 Sep 2022 | CNY | 3.7 | 3.74 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 6,969,402 |
5 Sep 2022 | CNY | 3.63 | 3.7 | 3.61 | 3.7 | 3.7 | +0.05 (+1.37%) | 7,041,922 |
2 Sep 2022 | CNY | 3.69 | 3.7 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 2,950,000 |
1 Sep 2022 | CNY | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 4,531,380 |
31 Aug 2022 | CNY | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 3,347,500 |
30 Aug 2022 | CNY | 3.69 | 3.75 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 5,812,471 |
29 Aug 2022 | CNY | 3.59 | 3.71 | 3.55 | 3.69 | 3.69 | +0.08 (+2.22%) | 10,534,000 |
26 Aug 2022 | CNY | 3.61 | 3.64 | 3.61 | 3.61 | 3.61 | +0.01 (+0.28%) | 4,656,300 |
25 Aug 2022 | CNY | 3.62 | 3.65 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 5,470,693 |
24 Aug 2022 | CNY | 3.69 | 3.7 | 3.62 | 3.62 | 3.62 | -0.08 (-2.16%) | 7,367,062 |
23 Aug 2022 | CNY | 3.7 | 3.71 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 4,174,042 |
22 Aug 2022 | CNY | 3.68 | 3.72 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 5,121,465 |
19 Aug 2022 | CNY | 3.68 | 3.71 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 4,665,448 |
18 Aug 2022 | CNY | 3.76 | 3.77 | 3.7 | 3.7 | 3.7 | -0.08 (-2.12%) | 5,365,000 |
17 Aug 2022 | CNY | 3.75 | 3.78 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 3,202,701 |
16 Aug 2022 | CNY | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 3,960,955 |
15 Aug 2022 | CNY | 3.79 | 3.81 | 3.76 | 3.76 | 3.76 | -0.02 (-0.53%) | 4,966,600 |