Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | +0.02 (+1.03%) | 19,318,495 |
11 Oct 2022 | CNY | 1.95 | 1.96 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 27,873,255 |
10 Oct 2022 | CNY | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 18,723,841 |
30 Sep 2022 | CNY | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 23,909,402 |
29 Sep 2022 | CNY | 1.98 | 1.99 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 39,407,000 |
28 Sep 2022 | CNY | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 21,028,200 |
27 Sep 2022 | CNY | 1.97 | 2 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 27,419,338 |
26 Sep 2022 | CNY | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -0.04 (-1.99%) | 39,464,700 |
23 Sep 2022 | CNY | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 30,767,173 |
22 Sep 2022 | CNY | 2.02 | 2.03 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 32,967,655 |
21 Sep 2022 | CNY | 1.99 | 2.03 | 1.97 | 2.02 | 2.02 | +0.03 (+1.51%) | 37,991,401 |
20 Sep 2022 | CNY | 2 | 2.01 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 27,064,351 |
19 Sep 2022 | CNY | 2 | 2.01 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 28,060,366 |
16 Sep 2022 | CNY | 2.05 | 2.05 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 46,781,800 |
15 Sep 2022 | CNY | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 31,986,601 |
14 Sep 2022 | CNY | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 21,912,836 |
13 Sep 2022 | CNY | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 39,059,901 |
9 Sep 2022 | CNY | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 20,340,811 |
8 Sep 2022 | CNY | 2.07 | 2.07 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 14,391,635 |
7 Sep 2022 | CNY | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 28,182,744 |
6 Sep 2022 | CNY | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 28,862,389 |
5 Sep 2022 | CNY | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | +0.04 (+1.96%) | 46,634,026 |
2 Sep 2022 | CNY | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 28,202,624 |
1 Sep 2022 | CNY | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 30,348,400 |
31 Aug 2022 | CNY | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 38,532,911 |
30 Aug 2022 | CNY | 2.07 | 2.11 | 2.06 | 2.1 | 2.1 | +0.04 (+1.94%) | 45,314,659 |
29 Aug 2022 | CNY | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 27,147,455 |
26 Aug 2022 | CNY | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 32,467,313 |
25 Aug 2022 | CNY | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 26,136,523 |
24 Aug 2022 | CNY | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 28,495,672 |