Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 3.89 | 4.03 | 3.86 | 4.01 | 4.01 | +0.08 (+2.04%) | 4,745,279 |
11 Oct 2022 | CNY | 3.86 | 3.94 | 3.81 | 3.93 | 3.93 | +0.06 (+1.55%) | 2,568,428 |
10 Oct 2022 | CNY | 4.05 | 4.05 | 3.84 | 3.87 | 3.87 | -0.13 (-3.25%) | 4,451,002 |
30 Sep 2022 | CNY | 3.96 | 4.05 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 4,435,713 |
29 Sep 2022 | CNY | 4.1 | 4.12 | 3.99 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,944,185 |
28 Sep 2022 | CNY | 4.17 | 4.17 | 4.05 | 4.06 | 4.06 | -0.11 (-2.64%) | 5,591,913 |
27 Sep 2022 | CNY | 4.14 | 4.17 | 4.06 | 4.17 | 4.17 | +0.07 (+1.71%) | 4,111,588 |
26 Sep 2022 | CNY | 4.2 | 4.2 | 4.08 | 4.1 | 4.1 | -0.11 (-2.61%) | 5,244,287 |
23 Sep 2022 | CNY | 4.27 | 4.33 | 4.15 | 4.21 | 4.21 | -0.07 (-1.64%) | 5,862,134 |
22 Sep 2022 | CNY | 4.32 | 4.37 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 4,333,637 |
21 Sep 2022 | CNY | 4.34 | 4.38 | 4.21 | 4.36 | 4.36 | +0.03 (+0.69%) | 4,740,168 |
20 Sep 2022 | CNY | 4.27 | 4.36 | 4.24 | 4.33 | 4.33 | +0.09 (+2.12%) | 5,063,677 |
19 Sep 2022 | CNY | 4.31 | 4.34 | 4.17 | 4.24 | 4.24 | -0.06 (-1.40%) | 4,992,424 |
16 Sep 2022 | CNY | 4.37 | 4.38 | 4.27 | 4.3 | 4.3 | -0.08 (-1.83%) | 5,032,096 |
15 Sep 2022 | CNY | 4.58 | 4.58 | 4.32 | 4.38 | 4.38 | -0.16 (-3.52%) | 10,389,985 |
14 Sep 2022 | CNY | 4.56 | 4.57 | 4.47 | 4.54 | 4.54 | -0.03 (-0.66%) | 5,978,004 |
13 Sep 2022 | CNY | 4.63 | 4.67 | 4.54 | 4.57 | 4.57 | -0.03 (-0.65%) | 5,819,328 |
9 Sep 2022 | CNY | 4.74 | 4.75 | 4.58 | 4.6 | 4.6 | -0.11 (-2.34%) | 5,945,898 |
8 Sep 2022 | CNY | 4.8 | 4.84 | 4.7 | 4.71 | 4.71 | -0.06 (-1.26%) | 6,300,200 |
7 Sep 2022 | CNY | 4.69 | 4.81 | 4.68 | 4.77 | 4.77 | +0.06 (+1.27%) | 8,120,956 |
6 Sep 2022 | CNY | 4.6 | 4.71 | 4.58 | 4.71 | 4.71 | +0.11 (+2.39%) | 6,657,300 |
5 Sep 2022 | CNY | 4.55 | 4.61 | 4.52 | 4.6 | 4.6 | +0.07 (+1.55%) | 6,285,966 |
2 Sep 2022 | CNY | 4.45 | 4.57 | 4.45 | 4.53 | 4.53 | +0.1 (+2.26%) | 7,480,420 |
1 Sep 2022 | CNY | 4.47 | 4.56 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 9,352,961 |
31 Aug 2022 | CNY | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -0.16 (-3.47%) | 14,366,100 |
30 Aug 2022 | CNY | 4.74 | 4.78 | 4.59 | 4.61 | 4.61 | -0.12 (-2.54%) | 9,580,206 |
29 Aug 2022 | CNY | 4.66 | 4.75 | 4.59 | 4.73 | 4.73 | +0.02 (+0.42%) | 6,223,082 |
26 Aug 2022 | CNY | 4.79 | 4.82 | 4.68 | 4.71 | 4.71 | -0.05 (-1.05%) | 8,209,656 |
25 Aug 2022 | CNY | 4.85 | 4.89 | 4.67 | 4.76 | 4.76 | -0.06 (-1.24%) | 10,402,473 |
24 Aug 2022 | CNY | 5.09 | 5.16 | 4.81 | 4.82 | 4.82 | -0.27 (-5.30%) | 15,005,792 |