Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 7.1 | 7.36 | 7.06 | 7.12 | 7.12 | -0.02 (-0.28%) | 65,982,067 |
21 Nov 2022 | CNY | 7.17 | 7.17 | 6.86 | 7.14 | 7.14 | -0.23 (-3.12%) | 78,667,874 |
18 Nov 2022 | CNY | 7.58 | 7.74 | 7.34 | 7.37 | 7.37 | -0.17 (-2.25%) | 87,534,070 |
17 Nov 2022 | CNY | 7.35 | 7.56 | 7.22 | 7.54 | 7.54 | +0.22 (+3.01%) | 80,852,206 |
16 Nov 2022 | CNY | 7.39 | 7.5 | 7.29 | 7.32 | 7.32 | -0.1 (-1.35%) | 56,371,532 |
15 Nov 2022 | CNY | 7.29 | 7.56 | 7.23 | 7.42 | 7.42 | +0.07 (+0.95%) | 72,334,228 |
14 Nov 2022 | CNY | 7.61 | 7.66 | 7.22 | 7.35 | 7.35 | -0.51 (-6.49%) | 100,114,239 |
11 Nov 2022 | CNY | 7.95 | 8.49 | 7.58 | 7.86 | 7.86 | +0.06 (+0.77%) | 156,805,259 |
10 Nov 2022 | CNY | 7.48 | 7.95 | 7.48 | 7.8 | 7.8 | +0.2 (+2.63%) | 127,973,949 |
9 Nov 2022 | CNY | 7.78 | 7.78 | 7.41 | 7.6 | 7.6 | -0.37 (-4.64%) | 113,486,387 |
8 Nov 2022 | CNY | 7.6 | 8.17 | 7.4 | 7.97 | 7.97 | +0.3 (+3.91%) | 176,937,103 |
7 Nov 2022 | CNY | 7.54 | 7.67 | 7.41 | 7.67 | 7.67 | +0.2 (+2.68%) | 107,196,489 |
4 Nov 2022 | CNY | 7.37 | 7.65 | 7.28 | 7.47 | 7.47 | +0.05 (+0.67%) | 89,676,516 |
3 Nov 2022 | CNY | 7.55 | 7.66 | 7.35 | 7.42 | 7.42 | -0.31 (-4.01%) | 110,279,251 |
2 Nov 2022 | CNY | 7.42 | 7.96 | 7.31 | 7.73 | 7.73 | +0.24 (+3.20%) | 159,321,120 |
1 Nov 2022 | CNY | 7.71 | 7.75 | 7.14 | 7.49 | 7.49 | -0.44 (-5.55%) | 149,637,317 |
31 Oct 2022 | CNY | 7.6 | 7.95 | 7.45 | 7.93 | 7.93 | +0.28 (+3.66%) | 171,235,464 |
28 Oct 2022 | CNY | 8.4 | 8.95 | 7.62 | 7.65 | 7.65 | -0.82 (-9.68%) | 221,718,533 |
27 Oct 2022 | CNY | 8.02 | 8.47 | 8.02 | 8.47 | 8.47 | +0.77 (+10.00%) | 220,852,782 |
26 Oct 2022 | CNY | 7.68 | 8.15 | 7.6 | 7.7 | 7.7 | -0.06 (-0.77%) | 180,867,837 |
25 Oct 2022 | CNY | 7.79 | 8.37 | 7.62 | 7.76 | 7.76 | -0.71 (-8.38%) | 205,624,182 |
24 Oct 2022 | CNY | 8.7 | 9.18 | 8.47 | 8.47 | 8.47 | -0.94 (-9.99%) | 125,589,416 |
21 Oct 2022 | CNY | 10.25 | 10.3 | 9.41 | 9.41 | 9.41 | -1.04 (-9.95%) | 154,775,302 |
20 Oct 2022 | CNY | 10.2 | 10.73 | 9.82 | 10.45 | 10.45 | +0.15 (+1.46%) | 240,193,703 |
19 Oct 2022 | CNY | 10.3 | 10.3 | 9.93 | 10.3 | 10.3 | +0.94 (+10.04%) | 252,512,710 |
18 Oct 2022 | CNY | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | +0.85 (+9.99%) | 6,343,223 |
17 Oct 2022 | CNY | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | +0.77 (+9.95%) | 6,788,837 |
14 Oct 2022 | CNY | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | +0.7 (+9.94%) | 14,746,173 |
13 Oct 2022 | CNY | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | +0.64 (+10%) | 6,441,387 |
12 Oct 2022 | CNY | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | +0.58 (+9.97%) | 12,066,402 |