Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 7.04 | 7.15 | 6.83 | 6.85 | 6.85 | -0.2 (-2.84%) | 16,120,141 |
21 Nov 2022 | CNY | 7.02 | 7.09 | 6.89 | 7.05 | 7.05 | +0.08 (+1.15%) | 13,253,367 |
18 Nov 2022 | CNY | 6.95 | 7.03 | 6.83 | 6.97 | 6.97 | +0.07 (+1.01%) | 14,935,267 |
17 Nov 2022 | CNY | 6.94 | 6.94 | 6.8 | 6.9 | 6.9 | +0.02 (+0.29%) | 10,293,102 |
16 Nov 2022 | CNY | 6.93 | 7.08 | 6.85 | 6.88 | 6.88 | -0.07 (-1.01%) | 12,737,027 |
15 Nov 2022 | CNY | 6.9 | 7 | 6.72 | 6.95 | 6.95 | +0.14 (+2.06%) | 20,038,872 |
14 Nov 2022 | CNY | 6.64 | 6.86 | 6.58 | 6.81 | 6.81 | +0.17 (+2.56%) | 15,871,501 |
11 Nov 2022 | CNY | 6.74 | 6.88 | 6.62 | 6.64 | 6.64 | -0.03 (-0.45%) | 20,558,700 |
10 Nov 2022 | CNY | 6.71 | 6.8 | 6.64 | 6.67 | 6.67 | -0.04 (-0.60%) | 14,762,747 |
9 Nov 2022 | CNY | 6.57 | 6.8 | 6.5 | 6.71 | 6.71 | +0.06 (+0.90%) | 22,328,637 |
8 Nov 2022 | CNY | 6.33 | 6.82 | 6.2 | 6.65 | 6.65 | +0.32 (+5.06%) | 32,879,701 |
7 Nov 2022 | CNY | 6 | 6.36 | 5.95 | 6.33 | 6.33 | +0.32 (+5.32%) | 26,878,936 |
4 Nov 2022 | CNY | 5.9 | 6.03 | 5.88 | 6.01 | 6.01 | +0.07 (+1.18%) | 10,553,879 |
3 Nov 2022 | CNY | 5.73 | 6 | 5.73 | 5.94 | 5.94 | +0.04 (+0.68%) | 12,263,537 |
2 Nov 2022 | CNY | 6.03 | 6.09 | 5.85 | 5.9 | 5.9 | -0.13 (-2.16%) | 22,637,376 |
1 Nov 2022 | CNY | 5.84 | 6.12 | 5.75 | 6.03 | 6.03 | +0.01 (+0.17%) | 29,718,701 |
31 Oct 2022 | CNY | 5.85 | 6.08 | 5.7 | 6.02 | 6.02 | +0.24 (+4.15%) | 21,163,305 |
28 Oct 2022 | CNY | 5.78 | 5.86 | 5.66 | 5.78 | 5.78 | +0.02 (+0.35%) | 12,716,362 |
27 Oct 2022 | CNY | 5.7 | 5.83 | 5.54 | 5.76 | 5.76 | +0.12 (+2.13%) | 10,031,959 |
26 Oct 2022 | CNY | 5.44 | 5.7 | 5.44 | 5.64 | 5.64 | +0.25 (+4.64%) | 8,806,255 |
25 Oct 2022 | CNY | 5.55 | 5.66 | 5.35 | 5.39 | 5.39 | -0.23 (-4.09%) | 9,837,518 |
24 Oct 2022 | CNY | 5.75 | 5.83 | 5.55 | 5.62 | 5.62 | -0.17 (-2.94%) | 8,374,088 |
21 Oct 2022 | CNY | 5.68 | 5.81 | 5.6 | 5.79 | 5.79 | +0.1 (+1.76%) | 6,603,200 |
20 Oct 2022 | CNY | 5.66 | 5.79 | 5.6 | 5.69 | 5.69 | -0.03 (-0.52%) | 5,727,700 |
19 Oct 2022 | CNY | 5.8 | 5.99 | 5.7 | 5.72 | 5.72 | -0.11 (-1.89%) | 7,478,880 |
18 Oct 2022 | CNY | 5.78 | 5.88 | 5.72 | 5.83 | 5.83 | +0.04 (+0.69%) | 8,245,700 |
17 Oct 2022 | CNY | 5.76 | 5.85 | 5.73 | 5.79 | 5.79 | +0.03 (+0.52%) | 7,885,673 |
14 Oct 2022 | CNY | 5.55 | 5.82 | 5.55 | 5.76 | 5.76 | +0.18 (+3.23%) | 10,909,192 |
13 Oct 2022 | CNY | 5.3 | 5.63 | 5.25 | 5.58 | 5.58 | +0.25 (+4.69%) | 16,130,900 |
12 Oct 2022 | CNY | 5.25 | 5.48 | 5.23 | 5.33 | 5.33 | +0.04 (+0.76%) | 10,340,631 |