Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 4.96 | 5.11 | 4.86 | 5.1 | 5.1 | +0.1 (+2%) | 4,129,560 |
11 Oct 2022 | CNY | 5.07 | 5.2 | 4.95 | 5 | 5 | -0.11 (-2.15%) | 4,158,044 |
10 Oct 2022 | CNY | 5.38 | 5.42 | 5.06 | 5.11 | 5.11 | -0.18 (-3.40%) | 3,351,947 |
30 Sep 2022 | CNY | 5.21 | 5.42 | 5.21 | 5.29 | 5.29 | +0.02 (+0.38%) | 4,501,372 |
29 Sep 2022 | CNY | 5.27 | 5.4 | 5.22 | 5.27 | 5.27 | +0.07 (+1.35%) | 5,470,635 |
28 Sep 2022 | CNY | 5.27 | 5.51 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 4,536,098 |
27 Sep 2022 | CNY | 5.05 | 5.23 | 5.04 | 5.19 | 5.19 | +0.15 (+2.98%) | 3,918,329 |
26 Sep 2022 | CNY | 5.15 | 5.19 | 5.02 | 5.04 | 5.04 | -0.15 (-2.89%) | 1,938,673 |
23 Sep 2022 | CNY | 5.34 | 5.37 | 5.16 | 5.19 | 5.19 | -0.19 (-3.53%) | 2,230,821 |
22 Sep 2022 | CNY | 5.43 | 5.49 | 5.35 | 5.38 | 5.38 | -0.08 (-1.47%) | 1,836,403 |
21 Sep 2022 | CNY | 5.42 | 5.48 | 5.31 | 5.46 | 5.46 | +0.03 (+0.55%) | 1,957,872 |
20 Sep 2022 | CNY | 5.42 | 5.55 | 5.39 | 5.43 | 5.43 | +0.01 (+0.18%) | 2,239,431 |
19 Sep 2022 | CNY | 5.55 | 5.55 | 5.37 | 5.42 | 5.42 | -0.11 (-1.99%) | 2,783,373 |
16 Sep 2022 | CNY | 5.75 | 5.76 | 5.53 | 5.53 | 5.53 | -0.24 (-4.16%) | 3,481,452 |
15 Sep 2022 | CNY | 5.92 | 5.95 | 5.71 | 5.77 | 5.77 | -0.15 (-2.53%) | 2,690,606 |
14 Sep 2022 | CNY | 5.86 | 5.94 | 5.79 | 5.92 | 5.92 | 0.0 (0.0%) | 2,112,468 |
13 Sep 2022 | CNY | 6 | 6.08 | 5.9 | 5.92 | 5.92 | -0.01 (-0.17%) | 3,161,188 |
9 Sep 2022 | CNY | 5.92 | 6.01 | 5.9 | 5.93 | 5.93 | -0.01 (-0.17%) | 1,731,409 |
8 Sep 2022 | CNY | 6.01 | 6.05 | 5.93 | 5.94 | 5.94 | -0.09 (-1.49%) | 2,050,338 |
7 Sep 2022 | CNY | 5.98 | 6.07 | 5.94 | 6.03 | 6.03 | 0.0 (0.0%) | 2,261,622 |
6 Sep 2022 | CNY | 6 | 6.05 | 5.91 | 6.03 | 6.03 | +0.01 (+0.17%) | 2,976,523 |
5 Sep 2022 | CNY | 6.05 | 6.3 | 5.95 | 6.02 | 6.02 | +0.13 (+2.21%) | 4,538,583 |
2 Sep 2022 | CNY | 5.81 | 5.9 | 5.79 | 5.89 | 5.89 | +0.08 (+1.38%) | 2,017,915 |
1 Sep 2022 | CNY | 5.9 | 5.97 | 5.78 | 5.81 | 5.81 | -0.04 (-0.68%) | 2,201,355 |
31 Aug 2022 | CNY | 5.96 | 6.07 | 5.81 | 5.85 | 5.85 | -0.18 (-2.99%) | 2,987,083 |
30 Aug 2022 | CNY | 6 | 6.12 | 5.97 | 6.03 | 6.03 | +0.03 (+0.50%) | 2,154,210 |
29 Aug 2022 | CNY | 5.81 | 6.04 | 5.75 | 6 | 6 | +0.12 (+2.04%) | 3,143,324 |
26 Aug 2022 | CNY | 5.97 | 6.12 | 5.86 | 5.88 | 5.88 | -0.05 (-0.84%) | 2,665,865 |
25 Aug 2022 | CNY | 5.98 | 6.04 | 5.85 | 5.93 | 5.93 | -0.08 (-1.33%) | 2,816,886 |
24 Aug 2022 | CNY | 6.12 | 6.18 | 5.98 | 6.01 | 6.01 | -0.11 (-1.80%) | 2,739,025 |