Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 5.69 | 5.99 | 5.69 | 5.85 | 5.85 | +0.12 (+2.09%) | 10,502,950 |
22 Nov 2022 | CNY | 5.67 | 5.96 | 5.67 | 5.73 | 5.73 | +0.05 (+0.88%) | 8,598,390 |
21 Nov 2022 | CNY | 5.73 | 5.81 | 5.67 | 5.68 | 5.68 | -0.14 (-2.41%) | 6,553,141 |
18 Nov 2022 | CNY | 5.79 | 6.02 | 5.74 | 5.82 | 5.82 | +0.04 (+0.69%) | 9,913,979 |
17 Nov 2022 | CNY | 5.8 | 5.81 | 5.72 | 5.78 | 5.78 | -0.03 (-0.52%) | 4,959,370 |
16 Nov 2022 | CNY | 5.69 | 5.95 | 5.68 | 5.81 | 5.81 | +0.11 (+1.93%) | 10,911,034 |
15 Nov 2022 | CNY | 5.65 | 5.71 | 5.62 | 5.7 | 5.7 | +0.04 (+0.71%) | 5,545,730 |
14 Nov 2022 | CNY | 5.66 | 5.72 | 5.6 | 5.66 | 5.66 | -0.03 (-0.53%) | 5,094,552 |
11 Nov 2022 | CNY | 5.81 | 5.84 | 5.68 | 5.69 | 5.69 | -0.07 (-1.22%) | 7,293,510 |
10 Nov 2022 | CNY | 5.65 | 5.83 | 5.61 | 5.76 | 5.76 | +0.07 (+1.23%) | 8,676,603 |
9 Nov 2022 | CNY | 5.73 | 5.79 | 5.69 | 5.69 | 5.69 | -0.05 (-0.87%) | 4,289,730 |
8 Nov 2022 | CNY | 5.79 | 5.79 | 5.68 | 5.74 | 5.74 | -0.07 (-1.20%) | 5,202,603 |
7 Nov 2022 | CNY | 5.68 | 5.86 | 5.63 | 5.81 | 5.81 | +0.12 (+2.11%) | 9,375,428 |
4 Nov 2022 | CNY | 5.72 | 5.75 | 5.63 | 5.69 | 5.69 | -0.07 (-1.22%) | 7,087,420 |
3 Nov 2022 | CNY | 5.74 | 5.86 | 5.66 | 5.76 | 5.76 | -0.04 (-0.69%) | 7,659,900 |
2 Nov 2022 | CNY | 5.73 | 5.86 | 5.66 | 5.8 | 5.8 | -0.07 (-1.19%) | 9,887,299 |
1 Nov 2022 | CNY | 5.6 | 5.96 | 5.52 | 5.87 | 5.87 | +0.21 (+3.71%) | 13,897,316 |
31 Oct 2022 | CNY | 5.48 | 5.66 | 5.42 | 5.66 | 5.66 | +0.01 (+0.18%) | 10,185,143 |
28 Oct 2022 | CNY | 5.6 | 5.83 | 5.53 | 5.65 | 5.65 | 0.0 (0.0%) | 13,933,706 |
27 Oct 2022 | CNY | 6.4 | 6.4 | 5.65 | 5.65 | 5.65 | -0.27 (-4.56%) | 23,547,209 |
26 Oct 2022 | CNY | 5.34 | 5.92 | 5.3 | 5.92 | 5.92 | +0.54 (+10.04%) | 10,453,415 |
25 Oct 2022 | CNY | 5.46 | 5.55 | 5.26 | 5.38 | 5.38 | -0.32 (-5.61%) | 13,689,563 |
24 Oct 2022 | CNY | 5.8 | 6.2 | 5.66 | 5.7 | 5.7 | -0.02 (-0.35%) | 24,671,534 |
21 Oct 2022 | CNY | 5.21 | 5.72 | 5.17 | 5.72 | 5.72 | +0.52 (+10.00%) | 9,407,888 |
20 Oct 2022 | CNY | 5.21 | 5.26 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 768,510 |
19 Oct 2022 | CNY | 5.28 | 5.28 | 5.2 | 5.2 | 5.2 | -0.09 (-1.70%) | 736,620 |
18 Oct 2022 | CNY | 5.29 | 5.33 | 5.25 | 5.29 | 5.29 | -0.01 (-0.19%) | 843,000 |
17 Oct 2022 | CNY | 5.2 | 5.34 | 5.18 | 5.3 | 5.3 | +0.08 (+1.53%) | 1,176,960 |
14 Oct 2022 | CNY | 5.19 | 5.24 | 5.15 | 5.22 | 5.22 | +0.06 (+1.16%) | 1,164,730 |
13 Oct 2022 | CNY | 5.1 | 5.18 | 5.07 | 5.16 | 5.16 | +0.03 (+0.58%) | 852,090 |