Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 2.83 | 2.89 | 2.8 | 2.89 | 2.89 | +0.05 (+1.76%) | 14,454,024 |
11 Oct 2022 | CNY | 2.82 | 2.85 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 10,714,555 |
10 Oct 2022 | CNY | 2.8 | 2.86 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 12,009,800 |
30 Sep 2022 | CNY | 2.8 | 2.83 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 9,433,951 |
29 Sep 2022 | CNY | 2.83 | 2.85 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 14,529,400 |
28 Sep 2022 | CNY | 2.83 | 2.85 | 2.81 | 2.82 | 2.82 | -0.04 (-1.40%) | 14,333,821 |
27 Sep 2022 | CNY | 2.82 | 2.87 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 13,864,100 |
26 Sep 2022 | CNY | 2.89 | 2.89 | 2.8 | 2.81 | 2.81 | -0.08 (-2.77%) | 21,704,400 |
23 Sep 2022 | CNY | 2.91 | 2.93 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 15,005,377 |
22 Sep 2022 | CNY | 2.92 | 2.93 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 10,093,801 |
21 Sep 2022 | CNY | 2.9 | 2.93 | 2.86 | 2.93 | 2.93 | +0.03 (+1.03%) | 13,842,103 |
20 Sep 2022 | CNY | 2.9 | 2.92 | 2.89 | 2.9 | 2.9 | +0.02 (+0.69%) | 10,767,600 |
19 Sep 2022 | CNY | 2.94 | 2.95 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 23,919,400 |
16 Sep 2022 | CNY | 3.02 | 3.04 | 2.93 | 2.93 | 2.93 | -0.12 (-3.93%) | 37,636,596 |
15 Sep 2022 | CNY | 3.14 | 3.18 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 35,909,200 |
14 Sep 2022 | CNY | 3.07 | 3.11 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 15,506,500 |
13 Sep 2022 | CNY | 3.14 | 3.15 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 15,479,300 |
9 Sep 2022 | CNY | 3.13 | 3.14 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 21,773,900 |
8 Sep 2022 | CNY | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | +0.04 (+1.29%) | 28,206,727 |
7 Sep 2022 | CNY | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 19,174,800 |
6 Sep 2022 | CNY | 3.04 | 3.09 | 3.02 | 3.09 | 3.09 | +0.06 (+1.98%) | 22,805,910 |
5 Sep 2022 | CNY | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 15,398,701 |
2 Sep 2022 | CNY | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 19,431,801 |
1 Sep 2022 | CNY | 3.04 | 3.06 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 23,391,200 |
31 Aug 2022 | CNY | 3.09 | 3.1 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 20,264,601 |
30 Aug 2022 | CNY | 3.11 | 3.12 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 15,516,054 |
29 Aug 2022 | CNY | 3.05 | 3.11 | 3.02 | 3.1 | 3.1 | +0.02 (+0.65%) | 21,024,751 |
26 Aug 2022 | CNY | 3.08 | 3.1 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 19,266,085 |
25 Aug 2022 | CNY | 3.09 | 3.1 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 20,569,900 |
24 Aug 2022 | CNY | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -0.08 (-2.52%) | 23,969,201 |