Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 6.09 | 6.27 | 6.09 | 6.27 | 6.27 | +0.11 (+1.79%) | 398,520 |
11 Oct 2022 | CNY | 6.23 | 6.25 | 6.04 | 6.16 | 6.16 | -0.01 (-0.16%) | 609,480 |
10 Oct 2022 | CNY | 6.31 | 6.34 | 6.15 | 6.17 | 6.17 | -0.09 (-1.44%) | 657,700 |
30 Sep 2022 | CNY | 6.35 | 6.36 | 6.25 | 6.26 | 6.26 | -0.13 (-2.03%) | 602,900 |
29 Sep 2022 | CNY | 6.45 | 6.45 | 6.27 | 6.39 | 6.39 | +0.02 (+0.31%) | 1,105,560 |
28 Sep 2022 | CNY | 6.42 | 6.46 | 6.36 | 6.37 | 6.37 | -0.03 (-0.47%) | 727,700 |
27 Sep 2022 | CNY | 6.24 | 6.42 | 6.23 | 6.4 | 6.4 | +0.21 (+3.39%) | 1,048,778 |
26 Sep 2022 | CNY | 6.42 | 6.42 | 6.18 | 6.19 | 6.19 | -0.19 (-2.98%) | 858,300 |
23 Sep 2022 | CNY | 6.55 | 6.55 | 6.38 | 6.38 | 6.38 | -0.14 (-2.15%) | 1,015,680 |
22 Sep 2022 | CNY | 6.6 | 6.68 | 6.51 | 6.52 | 6.52 | -0.15 (-2.25%) | 867,340 |
21 Sep 2022 | CNY | 6.62 | 6.67 | 6.5 | 6.67 | 6.67 | +0.08 (+1.21%) | 789,380 |
20 Sep 2022 | CNY | 6.57 | 6.65 | 6.5 | 6.59 | 6.59 | +0.07 (+1.07%) | 726,200 |
19 Sep 2022 | CNY | 6.65 | 6.65 | 6.48 | 6.52 | 6.52 | -0.11 (-1.66%) | 1,305,630 |
16 Sep 2022 | CNY | 6.91 | 6.92 | 6.63 | 6.63 | 6.63 | -0.24 (-3.49%) | 1,791,970 |
15 Sep 2022 | CNY | 7.03 | 7.04 | 6.81 | 6.87 | 6.87 | -0.13 (-1.86%) | 1,387,060 |
14 Sep 2022 | CNY | 6.94 | 7.06 | 6.93 | 7 | 7 | -0.06 (-0.85%) | 1,207,700 |
13 Sep 2022 | CNY | 6.99 | 7.08 | 6.97 | 7.06 | 7.06 | +0.09 (+1.29%) | 1,951,800 |
9 Sep 2022 | CNY | 7 | 7 | 6.89 | 6.97 | 6.97 | +0.02 (+0.29%) | 1,431,320 |
8 Sep 2022 | CNY | 7.03 | 7.03 | 6.94 | 6.95 | 6.95 | -0.08 (-1.14%) | 1,270,264 |
7 Sep 2022 | CNY | 7.04 | 7.09 | 6.97 | 7.03 | 7.03 | -0.03 (-0.42%) | 1,942,800 |
6 Sep 2022 | CNY | 7.1 | 7.14 | 7.03 | 7.06 | 7.06 | -0.01 (-0.14%) | 1,282,200 |
5 Sep 2022 | CNY | 7.02 | 7.1 | 7.02 | 7.07 | 7.07 | +0.07 (+1.00%) | 1,253,592 |
2 Sep 2022 | CNY | 6.95 | 7.05 | 6.95 | 7 | 7 | +0.06 (+0.86%) | 1,271,818 |
1 Sep 2022 | CNY | 7.03 | 7.08 | 6.91 | 6.94 | 6.94 | -0.09 (-1.28%) | 1,437,400 |
31 Aug 2022 | CNY | 7.13 | 7.16 | 6.96 | 7.03 | 7.03 | -0.12 (-1.68%) | 2,115,000 |
30 Aug 2022 | CNY | 7.07 | 7.23 | 7.06 | 7.15 | 7.15 | +0.1 (+1.42%) | 2,159,040 |
29 Aug 2022 | CNY | 6.94 | 7.11 | 6.9 | 7.05 | 7.05 | +0.03 (+0.43%) | 3,184,860 |
26 Aug 2022 | CNY | 7.24 | 7.24 | 7 | 7.02 | 7.02 | -0.27 (-3.70%) | 3,562,700 |
25 Aug 2022 | CNY | 7.08 | 7.35 | 7.05 | 7.29 | 7.29 | +0.14 (+1.96%) | 4,182,375 |
24 Aug 2022 | CNY | 7.07 | 7.28 | 7 | 7.15 | 7.15 | +0.08 (+1.13%) | 3,563,740 |