Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | CNY | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
6 Oct 2022 | CNY | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 0 |
5 Oct 2022 | CNY | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 0 |
4 Oct 2022 | CNY | 1.06 | 1.1 | 1.04 | 1.1 | 1.1 | +0.07 (+6.80%) | 0 |
3 Oct 2022 | CNY | 0.985 | 1.03 | 0.985 | 1.03 | 1.03 | -38.55 (-97.40%) | 0 |
30 Sep 2022 | CNY | 40.38 | 40.38 | 39.13 | 39.58 | 39.58 | -0.8 (-1.98%) | 1,174,100 |
29 Sep 2022 | CNY | 39.46 | 42.6 | 39.46 | 40.38 | 40.38 | +0.95 (+2.41%) | 2,043,104 |
28 Sep 2022 | CNY | 42.18 | 42.4 | 39.41 | 39.43 | 39.43 | -2.85 (-6.74%) | 2,100,404 |
27 Sep 2022 | CNY | 41.59 | 42.54 | 41.59 | 42.28 | 42.28 | +0.36 (+0.86%) | 1,426,400 |
26 Sep 2022 | CNY | 43.36 | 43.79 | 41.74 | 41.92 | 41.92 | -2.48 (-5.59%) | 2,383,700 |
23 Sep 2022 | CNY | 45 | 46.72 | 43.98 | 44.4 | 44.4 | -1.87 (-4.04%) | 3,497,900 |
22 Sep 2022 | CNY | 43.67 | 48.39 | 43.67 | 46.27 | 46.27 | +2.28 (+5.18%) | 4,804,100 |
21 Sep 2022 | CNY | 43.7 | 44.8 | 42.93 | 43.99 | 43.99 | -0.34 (-0.77%) | 1,489,500 |
20 Sep 2022 | CNY | 44.53 | 44.88 | 43.25 | 44.33 | 44.33 | +0.21 (+0.48%) | 1,850,242 |
19 Sep 2022 | CNY | 45.05 | 45.55 | 43.6 | 44.12 | 44.12 | -1.61 (-3.52%) | 2,396,342 |
16 Sep 2022 | CNY | 45.33 | 47.63 | 45.28 | 45.73 | 45.73 | -0.08 (-0.17%) | 3,502,800 |
15 Sep 2022 | CNY | 48.15 | 48.17 | 45.01 | 45.81 | 45.81 | -2.39 (-4.96%) | 4,137,200 |
14 Sep 2022 | CNY | 46.82 | 51.45 | 46.81 | 48.2 | 48.2 | +1.39 (+2.97%) | 6,796,842 |
13 Sep 2022 | CNY | 42.81 | 46.81 | 42.81 | 46.81 | 46.81 | +45.54 (+3585.83%) | 2,392,442 |
12 Sep 2022 | CNY | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -41.28 (-97.02%) | 0 |
9 Sep 2022 | CNY | 42.58 | 42.59 | 41.22 | 42.55 | 42.55 | -0.21 (-0.49%) | 1,076,500 |
8 Sep 2022 | CNY | 42.05 | 43.21 | 41.82 | 42.76 | 42.76 | +0.71 (+1.69%) | 1,337,300 |
7 Sep 2022 | CNY | 41.62 | 42.1 | 41.52 | 42.05 | 42.05 | +0.14 (+0.33%) | 769,500 |
6 Sep 2022 | CNY | 41.33 | 42.23 | 41.12 | 41.91 | 41.91 | +0.7 (+1.70%) | 902,600 |
5 Sep 2022 | CNY | 42.22 | 42.61 | 40.82 | 41.21 | 41.21 | -1 (-2.37%) | 897,564 |
2 Sep 2022 | CNY | 41.79 | 42.39 | 41.48 | 42.21 | 42.21 | +0.59 (+1.42%) | 779,064 |
1 Sep 2022 | CNY | 41.64 | 42.09 | 41.4 | 41.62 | 41.62 | +0.11 (+0.26%) | 607,164 |
31 Aug 2022 | CNY | 44.01 | 44.2 | 41.4 | 41.51 | 41.51 | -2.55 (-5.79%) | 1,319,700 |
30 Aug 2022 | CNY | 44.4 | 44.96 | 43.8 | 44.06 | 44.06 | -0.34 (-0.77%) | 722,600 |
29 Aug 2022 | CNY | 43.6 | 44.92 | 43.36 | 44.4 | 44.4 | -0.15 (-0.34%) | 761,500 |