Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 5.84 | 5.84 | 5.65 | 5.7 | 5.7 | -0.14 (-2.40%) | 8,281,992 |
22 Nov 2022 | CNY | 5.9 | 5.99 | 5.77 | 5.84 | 5.84 | -0.08 (-1.35%) | 10,010,700 |
21 Nov 2022 | CNY | 5.87 | 6.05 | 5.76 | 5.92 | 5.92 | +0.03 (+0.51%) | 10,302,900 |
18 Nov 2022 | CNY | 6 | 6.02 | 5.85 | 5.89 | 5.89 | -0.09 (-1.51%) | 10,939,939 |
17 Nov 2022 | CNY | 5.97 | 6.13 | 5.93 | 5.98 | 5.98 | -0.09 (-1.48%) | 15,807,903 |
16 Nov 2022 | CNY | 5.86 | 6.23 | 5.81 | 6.07 | 6.07 | +0.2 (+3.41%) | 24,285,200 |
15 Nov 2022 | CNY | 5.82 | 5.94 | 5.8 | 5.87 | 5.87 | 0.0 (0.0%) | 10,611,307 |
14 Nov 2022 | CNY | 5.95 | 6.04 | 5.83 | 5.87 | 5.87 | -0.07 (-1.18%) | 12,645,410 |
11 Nov 2022 | CNY | 5.98 | 6.01 | 5.84 | 5.94 | 5.94 | +0.02 (+0.34%) | 15,000,283 |
10 Nov 2022 | CNY | 5.74 | 6.03 | 5.7 | 5.92 | 5.92 | +0.16 (+2.78%) | 18,005,282 |
9 Nov 2022 | CNY | 5.79 | 5.81 | 5.68 | 5.76 | 5.76 | -0.06 (-1.03%) | 10,532,599 |
8 Nov 2022 | CNY | 5.79 | 5.84 | 5.68 | 5.82 | 5.82 | +0.04 (+0.69%) | 15,883,400 |
7 Nov 2022 | CNY | 5.55 | 5.95 | 5.51 | 5.78 | 5.78 | +0.22 (+3.96%) | 17,357,468 |
4 Nov 2022 | CNY | 5.55 | 5.6 | 5.45 | 5.56 | 5.56 | +0.08 (+1.46%) | 10,090,300 |
3 Nov 2022 | CNY | 5.35 | 5.51 | 5.34 | 5.48 | 5.48 | +0.07 (+1.29%) | 9,042,300 |
2 Nov 2022 | CNY | 5.32 | 5.54 | 5.32 | 5.41 | 5.41 | +0.05 (+0.93%) | 11,883,450 |
1 Nov 2022 | CNY | 5.26 | 5.37 | 5.2 | 5.36 | 5.36 | +0.12 (+2.29%) | 7,660,200 |
31 Oct 2022 | CNY | 5.2 | 5.34 | 5.15 | 5.24 | 5.24 | -0.02 (-0.38%) | 9,052,483 |
28 Oct 2022 | CNY | 5.66 | 5.68 | 5.22 | 5.26 | 5.26 | -0.35 (-6.24%) | 13,766,782 |
27 Oct 2022 | CNY | 5.55 | 5.62 | 5.49 | 5.61 | 5.61 | +0.09 (+1.63%) | 8,170,600 |
26 Oct 2022 | CNY | 5.34 | 5.54 | 5.29 | 5.52 | 5.52 | +0.22 (+4.15%) | 9,428,199 |
25 Oct 2022 | CNY | 5.22 | 5.33 | 5.15 | 5.3 | 5.3 | 0.0 (0.0%) | 8,437,100 |
24 Oct 2022 | CNY | 5.48 | 5.55 | 5.27 | 5.3 | 5.3 | -0.21 (-3.81%) | 9,014,961 |
21 Oct 2022 | CNY | 5.51 | 5.66 | 5.48 | 5.51 | 5.51 | -0.01 (-0.18%) | 6,529,661 |
20 Oct 2022 | CNY | 5.59 | 5.66 | 5.45 | 5.52 | 5.52 | -0.08 (-1.43%) | 7,171,200 |
19 Oct 2022 | CNY | 5.8 | 5.8 | 5.59 | 5.6 | 5.6 | -0.22 (-3.78%) | 7,208,900 |
18 Oct 2022 | CNY | 5.74 | 5.83 | 5.66 | 5.82 | 5.82 | +0.08 (+1.39%) | 11,998,200 |
17 Oct 2022 | CNY | 5.53 | 5.79 | 5.52 | 5.74 | 5.74 | +0.16 (+2.87%) | 11,101,900 |
14 Oct 2022 | CNY | 5.56 | 5.61 | 5.48 | 5.58 | 5.58 | +0.1 (+1.82%) | 12,386,300 |
13 Oct 2022 | CNY | 5.38 | 5.7 | 5.33 | 5.48 | 5.48 | +0.06 (+1.11%) | 16,182,200 |