Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 3.93 | 4.04 | 3.83 | 4.04 | 4.04 | +0.1 (+2.54%) | 3,320,250 |
11 Oct 2022 | CNY | 3.94 | 3.95 | 3.8 | 3.94 | 3.94 | +0.03 (+0.77%) | 4,072,578 |
10 Oct 2022 | CNY | 4.09 | 4.14 | 3.88 | 3.91 | 3.91 | -0.17 (-4.17%) | 3,931,125 |
30 Sep 2022 | CNY | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 2,876,200 |
29 Sep 2022 | CNY | 4.12 | 4.17 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 2,462,150 |
28 Sep 2022 | CNY | 4.19 | 4.27 | 4.02 | 4.09 | 4.09 | -0.12 (-2.85%) | 4,556,400 |
27 Sep 2022 | CNY | 4.08 | 4.23 | 4.08 | 4.21 | 4.21 | 0.0 (0.0%) | 4,634,532 |
26 Sep 2022 | CNY | 4.38 | 4.38 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 6,364,926 |
23 Sep 2022 | CNY | 4.55 | 4.61 | 4.36 | 4.43 | 4.43 | -0.15 (-3.28%) | 5,826,167 |
22 Sep 2022 | CNY | 4.64 | 4.75 | 4.53 | 4.58 | 4.58 | -0.09 (-1.93%) | 3,486,367 |
21 Sep 2022 | CNY | 4.63 | 4.72 | 4.49 | 4.67 | 4.67 | +0.02 (+0.43%) | 4,778,417 |
20 Sep 2022 | CNY | 4.66 | 4.7 | 4.49 | 4.65 | 4.65 | -0.01 (-0.21%) | 4,755,850 |
19 Sep 2022 | CNY | 4.77 | 4.79 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 7,043,038 |
16 Sep 2022 | CNY | 5.07 | 5.12 | 4.9 | 4.9 | 4.9 | -0.26 (-5.04%) | 9,430,700 |
15 Sep 2022 | CNY | 5.38 | 5.38 | 4.96 | 5.16 | 5.16 | +0.01 (+0.19%) | 12,675,199 |
14 Sep 2022 | CNY | 5.04 | 5.26 | 5.04 | 5.15 | 5.15 | +0.02 (+0.39%) | 10,388,101 |
13 Sep 2022 | CNY | 4.9 | 5.13 | 4.79 | 5.13 | 5.13 | +0.24 (+4.91%) | 12,418,338 |
9 Sep 2022 | CNY | 4.77 | 4.94 | 4.59 | 4.89 | 4.89 | +0.12 (+2.52%) | 10,322,082 |
8 Sep 2022 | CNY | 4.52 | 4.77 | 4.52 | 4.77 | 4.77 | +0.23 (+5.07%) | 9,194,254 |
7 Sep 2022 | CNY | 4.6 | 4.66 | 4.46 | 4.54 | 4.54 | +0.02 (+0.44%) | 6,378,010 |
6 Sep 2022 | CNY | 4.35 | 4.53 | 4.32 | 4.52 | 4.52 | +0.2 (+4.63%) | 7,394,360 |
5 Sep 2022 | CNY | 4.29 | 4.33 | 4.24 | 4.32 | 4.32 | +0.04 (+0.93%) | 2,322,100 |
2 Sep 2022 | CNY | 4.29 | 4.36 | 4.27 | 4.28 | 4.28 | -0.05 (-1.15%) | 2,222,600 |
1 Sep 2022 | CNY | 4.25 | 4.4 | 4.18 | 4.33 | 4.33 | +0.1 (+2.36%) | 6,150,700 |
31 Aug 2022 | CNY | 4.27 | 4.37 | 4.17 | 4.23 | 4.23 | -0.07 (-1.63%) | 4,221,500 |
30 Aug 2022 | CNY | 4.34 | 4.49 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 5,151,500 |
29 Aug 2022 | CNY | 4.2 | 4.51 | 4.2 | 4.38 | 4.38 | +0.08 (+1.86%) | 7,022,444 |
26 Aug 2022 | CNY | 4.13 | 4.32 | 4.07 | 4.3 | 4.3 | +0.19 (+4.62%) | 5,588,172 |
25 Aug 2022 | CNY | 4.05 | 4.16 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 2,117,200 |
24 Aug 2022 | CNY | 4.19 | 4.2 | 4.04 | 4.09 | 4.09 | -0.11 (-2.62%) | 3,833,472 |