Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2022 | CNY | 8.15 | 8.44 | 8.15 | 8.35 | 8.35 | +0.22 (+2.71%) | 6,194,020 |
28 Sep 2022 | CNY | 8.26 | 8.34 | 8.12 | 8.13 | 8.13 | -0.13 (-1.57%) | 4,815,260 |
27 Sep 2022 | CNY | 8 | 8.3 | 7.95 | 8.26 | 8.26 | +0.24 (+2.99%) | 4,877,644 |
26 Sep 2022 | CNY | 8.13 | 8.34 | 7.94 | 8.02 | 8.02 | -0.19 (-2.31%) | 6,287,700 |
23 Sep 2022 | CNY | 8.72 | 8.72 | 8.19 | 8.21 | 8.21 | -0.54 (-6.17%) | 11,422,240 |
22 Sep 2022 | CNY | 8.64 | 8.78 | 8.6 | 8.75 | 8.75 | -0.04 (-0.46%) | 8,833,927 |
21 Sep 2022 | CNY | 8.46 | 8.82 | 8.38 | 8.79 | 8.79 | +0.29 (+3.41%) | 13,000,714 |
20 Sep 2022 | CNY | 8.51 | 8.65 | 8.4 | 8.5 | 8.5 | -0.06 (-0.70%) | 8,861,620 |
19 Sep 2022 | CNY | 8.3 | 8.56 | 8.01 | 8.56 | 8.56 | +0.24 (+2.88%) | 12,074,528 |
16 Sep 2022 | CNY | 8.25 | 8.42 | 8.2 | 8.32 | 8.32 | -0.04 (-0.48%) | 8,286,460 |
15 Sep 2022 | CNY | 8.31 | 8.48 | 8.2 | 8.36 | 8.36 | -0.02 (-0.24%) | 7,430,380 |
14 Sep 2022 | CNY | 8.36 | 8.64 | 8.19 | 8.38 | 8.38 | -0.07 (-0.83%) | 10,601,640 |
13 Sep 2022 | CNY | 8.59 | 8.74 | 8.32 | 8.45 | 8.45 | -0.05 (-0.59%) | 17,587,294 |
9 Sep 2022 | CNY | 7.98 | 8.78 | 7.89 | 8.5 | 8.5 | +0.52 (+6.52%) | 20,582,066 |
8 Sep 2022 | CNY | 8.14 | 8.16 | 7.95 | 7.98 | 7.98 | -0.16 (-1.97%) | 3,745,220 |
7 Sep 2022 | CNY | 8.1 | 8.14 | 8 | 8.14 | 8.14 | -0.02 (-0.25%) | 4,255,400 |
6 Sep 2022 | CNY | 8.3 | 8.31 | 8.12 | 8.16 | 8.16 | -0.14 (-1.69%) | 4,683,700 |
5 Sep 2022 | CNY | 8.2 | 8.42 | 8.16 | 8.3 | 8.3 | +0.08 (+0.97%) | 6,418,080 |
2 Sep 2022 | CNY | 8.22 | 8.34 | 8.11 | 8.22 | 8.22 | -0.08 (-0.96%) | 6,845,800 |
1 Sep 2022 | CNY | 8.17 | 8.43 | 8.13 | 8.3 | 8.3 | +0.13 (+1.59%) | 11,550,280 |
31 Aug 2022 | CNY | 8.1 | 8.22 | 7.9 | 8.17 | 8.17 | +0.02 (+0.25%) | 6,774,720 |
30 Aug 2022 | CNY | 7.98 | 8.32 | 7.98 | 8.15 | 8.15 | +0.15 (+1.88%) | 6,167,620 |
29 Aug 2022 | CNY | 7.85 | 8.01 | 7.69 | 8 | 8 | +0.01 (+0.13%) | 3,624,368 |
26 Aug 2022 | CNY | 7.96 | 8.01 | 7.84 | 7.99 | 7.99 | +0.01 (+0.13%) | 4,299,700 |
25 Aug 2022 | CNY | 8.02 | 8.08 | 7.7 | 7.98 | 7.98 | +0.03 (+0.38%) | 4,530,200 |
24 Aug 2022 | CNY | 8.18 | 8.26 | 7.9 | 7.95 | 7.95 | -0.24 (-2.93%) | 6,541,120 |
23 Aug 2022 | CNY | 8.17 | 8.3 | 8.1 | 8.19 | 8.19 | +0.02 (+0.24%) | 3,605,402 |
22 Aug 2022 | CNY | 8.3 | 8.3 | 8.1 | 8.17 | 8.17 | -0.08 (-0.97%) | 5,462,020 |
19 Aug 2022 | CNY | 8.15 | 8.38 | 8.14 | 8.25 | 8.25 | +0.11 (+1.35%) | 7,823,720 |
18 Aug 2022 | CNY | 8.19 | 8.33 | 8.12 | 8.14 | 8.14 | -0.04 (-0.49%) | 4,950,080 |