Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 4.82 | 4.91 | 4.81 | 4.9 | 4.9 | +0.09 (+1.87%) | 3,290,388 |
26 Sep 2022 | CNY | 4.92 | 4.98 | 4.81 | 4.81 | 4.81 | -0.15 (-3.02%) | 4,593,260 |
23 Sep 2022 | CNY | 5.04 | 5.08 | 4.94 | 4.96 | 4.96 | -0.08 (-1.59%) | 2,786,900 |
22 Sep 2022 | CNY | 5.1 | 5.15 | 5.03 | 5.04 | 5.04 | -0.09 (-1.75%) | 2,775,800 |
21 Sep 2022 | CNY | 5.05 | 5.15 | 4.93 | 5.13 | 5.13 | +0.09 (+1.79%) | 4,130,312 |
20 Sep 2022 | CNY | 5.08 | 5.09 | 5.01 | 5.04 | 5.04 | +0.05 (+1.00%) | 3,300,060 |
19 Sep 2022 | CNY | 5.08 | 5.1 | 4.96 | 4.99 | 4.99 | -0.11 (-2.16%) | 3,985,600 |
16 Sep 2022 | CNY | 5.18 | 5.27 | 5.09 | 5.1 | 5.1 | -0.08 (-1.54%) | 5,596,500 |
15 Sep 2022 | CNY | 5.23 | 5.26 | 5.11 | 5.18 | 5.18 | -0.01 (-0.19%) | 5,139,900 |
14 Sep 2022 | CNY | 5.25 | 5.26 | 5.18 | 5.19 | 5.19 | -0.12 (-2.26%) | 3,996,580 |
13 Sep 2022 | CNY | 5.34 | 5.4 | 5.27 | 5.31 | 5.31 | -0.02 (-0.38%) | 3,301,739 |
9 Sep 2022 | CNY | 5.28 | 5.36 | 5.27 | 5.33 | 5.33 | +0.04 (+0.76%) | 3,403,400 |
8 Sep 2022 | CNY | 5.37 | 5.39 | 5.27 | 5.29 | 5.29 | -0.06 (-1.12%) | 3,498,160 |
7 Sep 2022 | CNY | 5.46 | 5.48 | 5.32 | 5.35 | 5.35 | -0.1 (-1.83%) | 4,769,966 |
6 Sep 2022 | CNY | 5.56 | 5.56 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 4,294,400 |
5 Sep 2022 | CNY | 5.58 | 5.6 | 5.44 | 5.5 | 5.5 | -0.09 (-1.61%) | 6,154,520 |
2 Sep 2022 | CNY | 5.5 | 5.6 | 5.45 | 5.59 | 5.59 | +0.15 (+2.76%) | 8,269,440 |
1 Sep 2022 | CNY | 5.47 | 5.64 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 7,266,800 |
31 Aug 2022 | CNY | 5.5 | 5.62 | 5.43 | 5.46 | 5.46 | -0.04 (-0.73%) | 8,352,840 |
30 Aug 2022 | CNY | 5.44 | 5.55 | 5.42 | 5.5 | 5.5 | +0.07 (+1.29%) | 6,172,962 |
29 Aug 2022 | CNY | 5.34 | 5.45 | 5.25 | 5.43 | 5.43 | +0.04 (+0.74%) | 6,101,088 |
26 Aug 2022 | CNY | 5.29 | 5.47 | 5.23 | 5.39 | 5.39 | +0.12 (+2.28%) | 9,114,140 |
25 Aug 2022 | CNY | 5.25 | 5.29 | 5.16 | 5.27 | 5.27 | +0.02 (+0.38%) | 3,666,100 |
24 Aug 2022 | CNY | 5.31 | 5.36 | 5.2 | 5.25 | 5.25 | -0.07 (-1.32%) | 5,499,400 |
23 Aug 2022 | CNY | 5.3 | 5.32 | 5.25 | 5.32 | 5.32 | +0.01 (+0.19%) | 3,183,380 |
22 Aug 2022 | CNY | 5.2 | 5.33 | 5.13 | 5.31 | 5.31 | +0.14 (+2.71%) | 5,938,480 |
19 Aug 2022 | CNY | 5.17 | 5.3 | 5.16 | 5.17 | 5.17 | +0.01 (+0.19%) | 4,521,260 |
18 Aug 2022 | CNY | 5.24 | 5.24 | 5.14 | 5.16 | 5.16 | -0.08 (-1.53%) | 2,797,898 |
17 Aug 2022 | CNY | 5.17 | 5.24 | 5.16 | 5.24 | 5.24 | +0.07 (+1.35%) | 3,519,738 |
16 Aug 2022 | CNY | 5.17 | 5.19 | 5.13 | 5.17 | 5.17 | +0.02 (+0.39%) | 2,071,600 |