Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 7.7 | 8.12 | 7.65 | 7.91 | 7.91 | +0.04 (+0.51%) | 87,089,537 |
16 Nov 2022 | CNY | 7.53 | 7.96 | 7.4 | 7.87 | 7.87 | +0.3 (+3.96%) | 100,662,395 |
15 Nov 2022 | CNY | 7.58 | 7.65 | 7.35 | 7.57 | 7.57 | -0.16 (-2.07%) | 82,745,169 |
14 Nov 2022 | CNY | 7.12 | 7.82 | 7.09 | 7.73 | 7.73 | +0.62 (+8.72%) | 106,151,407 |
11 Nov 2022 | CNY | 7.42 | 7.68 | 7.1 | 7.11 | 7.11 | -0.25 (-3.40%) | 87,554,328 |
10 Nov 2022 | CNY | 7.38 | 7.73 | 7.19 | 7.36 | 7.36 | +0.11 (+1.52%) | 78,206,399 |
9 Nov 2022 | CNY | 7.06 | 7.38 | 7.05 | 7.25 | 7.25 | +0.1 (+1.40%) | 49,580,717 |
8 Nov 2022 | CNY | 6.88 | 7.15 | 6.83 | 7.15 | 7.15 | +0.24 (+3.47%) | 40,396,020 |
7 Nov 2022 | CNY | 6.85 | 6.98 | 6.85 | 6.91 | 6.91 | +0.02 (+0.29%) | 19,221,429 |
4 Nov 2022 | CNY | 6.82 | 6.95 | 6.78 | 6.89 | 6.89 | +0.07 (+1.03%) | 20,618,797 |
3 Nov 2022 | CNY | 6.9 | 6.93 | 6.78 | 6.82 | 6.82 | -0.09 (-1.30%) | 18,799,900 |
2 Nov 2022 | CNY | 6.81 | 7.07 | 6.75 | 6.91 | 6.91 | +0.12 (+1.77%) | 37,553,416 |
1 Nov 2022 | CNY | 6.7 | 6.85 | 6.63 | 6.79 | 6.79 | +0.13 (+1.95%) | 21,009,540 |
31 Oct 2022 | CNY | 6.5 | 6.73 | 6.47 | 6.66 | 6.66 | +0.06 (+0.91%) | 18,223,357 |
28 Oct 2022 | CNY | 6.75 | 6.83 | 6.55 | 6.6 | 6.6 | -0.18 (-2.65%) | 21,638,228 |
27 Oct 2022 | CNY | 6.65 | 6.87 | 6.56 | 6.78 | 6.78 | +0.09 (+1.35%) | 26,619,000 |
26 Oct 2022 | CNY | 6.48 | 6.75 | 6.45 | 6.69 | 6.69 | +0.21 (+3.24%) | 16,953,700 |
25 Oct 2022 | CNY | 6.54 | 6.55 | 6.37 | 6.48 | 6.48 | -0.06 (-0.92%) | 11,786,600 |
24 Oct 2022 | CNY | 6.8 | 6.88 | 6.48 | 6.54 | 6.54 | -0.18 (-2.68%) | 19,066,851 |
21 Oct 2022 | CNY | 6.69 | 6.84 | 6.67 | 6.72 | 6.72 | +0.03 (+0.45%) | 14,562,700 |
20 Oct 2022 | CNY | 6.64 | 6.8 | 6.63 | 6.69 | 6.69 | -0.02 (-0.30%) | 15,990,084 |
19 Oct 2022 | CNY | 6.87 | 6.87 | 6.67 | 6.71 | 6.71 | -0.15 (-2.19%) | 16,297,543 |
18 Oct 2022 | CNY | 6.75 | 6.92 | 6.63 | 6.86 | 6.86 | +0.15 (+2.24%) | 24,855,664 |
17 Oct 2022 | CNY | 6.67 | 6.81 | 6.63 | 6.71 | 6.71 | +0.04 (+0.60%) | 15,466,325 |
14 Oct 2022 | CNY | 6.48 | 6.72 | 6.48 | 6.67 | 6.67 | +0.19 (+2.93%) | 18,740,632 |
13 Oct 2022 | CNY | 6.35 | 6.54 | 6.33 | 6.48 | 6.48 | +0.09 (+1.41%) | 11,066,184 |
12 Oct 2022 | CNY | 6.28 | 6.39 | 6.16 | 6.39 | 6.39 | +0.09 (+1.43%) | 8,664,568 |
11 Oct 2022 | CNY | 6.23 | 6.3 | 6.11 | 6.3 | 6.3 | +0.06 (+0.96%) | 8,863,100 |
10 Oct 2022 | CNY | 6.36 | 6.45 | 6.21 | 6.24 | 6.24 | -0.11 (-1.73%) | 9,156,200 |
30 Sep 2022 | CNY | 6.29 | 6.45 | 6.26 | 6.35 | 6.35 | +0.05 (+0.79%) | 11,154,457 |