Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 3.89 | 3.98 | 3.85 | 3.97 | 3.97 | +0.08 (+2.06%) | 22,058,504 |
11 Oct 2022 | CNY | 3.82 | 3.89 | 3.77 | 3.89 | 3.89 | +0.08 (+2.10%) | 20,371,697 |
10 Oct 2022 | CNY | 3.86 | 3.9 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 22,319,609 |
30 Sep 2022 | CNY | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 19,449,983 |
29 Sep 2022 | CNY | 4.01 | 4.03 | 3.86 | 3.89 | 3.89 | -0.09 (-2.26%) | 30,330,800 |
28 Sep 2022 | CNY | 4.04 | 4.05 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 23,456,200 |
27 Sep 2022 | CNY | 3.99 | 4.05 | 3.95 | 4.05 | 4.05 | +0.07 (+1.76%) | 33,243,887 |
26 Sep 2022 | CNY | 4.09 | 4.09 | 3.95 | 3.98 | 3.98 | -0.15 (-3.63%) | 48,575,103 |
23 Sep 2022 | CNY | 4.22 | 4.27 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 45,266,557 |
22 Sep 2022 | CNY | 4.23 | 4.27 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 22,026,721 |
21 Sep 2022 | CNY | 4.21 | 4.25 | 4.12 | 4.22 | 4.22 | -0.01 (-0.24%) | 27,431,293 |
20 Sep 2022 | CNY | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 29,543,546 |
19 Sep 2022 | CNY | 4.34 | 4.35 | 4.2 | 4.24 | 4.24 | -0.11 (-2.53%) | 46,712,853 |
16 Sep 2022 | CNY | 4.45 | 4.52 | 4.35 | 4.35 | 4.35 | -0.11 (-2.47%) | 55,763,028 |
15 Sep 2022 | CNY | 4.53 | 4.6 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 65,122,440 |
14 Sep 2022 | CNY | 4.47 | 4.51 | 4.41 | 4.46 | 4.46 | -0.06 (-1.33%) | 38,810,279 |
13 Sep 2022 | CNY | 4.59 | 4.61 | 4.48 | 4.52 | 4.52 | -0.04 (-0.88%) | 48,643,328 |
9 Sep 2022 | CNY | 4.6 | 4.63 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 56,546,957 |
8 Sep 2022 | CNY | 4.5 | 4.68 | 4.49 | 4.58 | 4.58 | +0.06 (+1.33%) | 103,462,913 |
7 Sep 2022 | CNY | 4.32 | 4.58 | 4.3 | 4.52 | 4.52 | +0.18 (+4.15%) | 108,464,685 |
6 Sep 2022 | CNY | 4.27 | 4.34 | 4.27 | 4.34 | 4.34 | +0.07 (+1.64%) | 32,552,068 |
5 Sep 2022 | CNY | 4.2 | 4.32 | 4.19 | 4.27 | 4.27 | +0.08 (+1.91%) | 26,129,109 |
2 Sep 2022 | CNY | 4.18 | 4.23 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 22,005,885 |
1 Sep 2022 | CNY | 4.27 | 4.28 | 4.17 | 4.18 | 4.18 | -0.06 (-1.42%) | 38,706,357 |
31 Aug 2022 | CNY | 4.4 | 4.4 | 4.24 | 4.24 | 4.24 | -0.17 (-3.85%) | 54,795,098 |
30 Aug 2022 | CNY | 4.38 | 4.51 | 4.35 | 4.41 | 4.41 | +0.04 (+0.92%) | 55,085,594 |
29 Aug 2022 | CNY | 4.28 | 4.38 | 4.27 | 4.37 | 4.37 | +0.03 (+0.69%) | 23,957,740 |
26 Aug 2022 | CNY | 4.33 | 4.38 | 4.28 | 4.34 | 4.34 | +0.03 (+0.70%) | 30,774,716 |
25 Aug 2022 | CNY | 4.33 | 4.35 | 4.25 | 4.31 | 4.31 | -0.02 (-0.46%) | 31,066,082 |
24 Aug 2022 | CNY | 4.47 | 4.48 | 4.3 | 4.33 | 4.33 | -0.14 (-3.13%) | 42,003,600 |