Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 7.91 | 7.95 | 7.73 | 7.91 | 7.91 | 0.0 (0.0%) | 3,187,816 |
22 Nov 2022 | CNY | 8.02 | 8.1 | 7.87 | 7.91 | 7.91 | -0.12 (-1.49%) | 3,236,318 |
21 Nov 2022 | CNY | 8.09 | 8.09 | 7.92 | 8.03 | 8.03 | -0.06 (-0.74%) | 2,712,500 |
18 Nov 2022 | CNY | 8.21 | 8.28 | 8.06 | 8.09 | 8.09 | -0.11 (-1.34%) | 3,295,840 |
17 Nov 2022 | CNY | 8.27 | 8.3 | 8.06 | 8.2 | 8.2 | -0.14 (-1.68%) | 6,412,340 |
16 Nov 2022 | CNY | 8.19 | 8.35 | 8.14 | 8.34 | 8.34 | +0.19 (+2.33%) | 5,533,100 |
15 Nov 2022 | CNY | 8.02 | 8.16 | 7.96 | 8.15 | 8.15 | +0.12 (+1.49%) | 2,527,297 |
14 Nov 2022 | CNY | 8.07 | 8.18 | 8 | 8.03 | 8.03 | -0.06 (-0.74%) | 2,687,046 |
11 Nov 2022 | CNY | 8.3 | 8.3 | 8.08 | 8.09 | 8.09 | +0.01 (+0.12%) | 3,520,800 |
10 Nov 2022 | CNY | 8.15 | 8.26 | 8.08 | 8.08 | 8.08 | -0.07 (-0.86%) | 3,135,500 |
9 Nov 2022 | CNY | 8.18 | 8.24 | 8.13 | 8.15 | 8.15 | -0.01 (-0.12%) | 2,450,100 |
8 Nov 2022 | CNY | 8.2 | 8.2 | 8.08 | 8.16 | 8.16 | 0.0 (0.0%) | 2,610,320 |
7 Nov 2022 | CNY | 8.08 | 8.25 | 8.08 | 8.16 | 8.16 | 0.0 (0.0%) | 2,866,800 |
4 Nov 2022 | CNY | 8.02 | 8.26 | 8.02 | 8.16 | 8.16 | +0.12 (+1.49%) | 4,765,432 |
3 Nov 2022 | CNY | 7.98 | 8.07 | 7.91 | 8.04 | 8.04 | +0.05 (+0.63%) | 2,451,300 |
2 Nov 2022 | CNY | 7.98 | 8.05 | 7.92 | 7.99 | 7.99 | +0.04 (+0.50%) | 2,716,040 |
1 Nov 2022 | CNY | 7.76 | 7.97 | 7.72 | 7.95 | 7.95 | +0.28 (+3.65%) | 3,246,820 |
31 Oct 2022 | CNY | 7.55 | 7.77 | 7.53 | 7.67 | 7.67 | +0.12 (+1.59%) | 2,825,220 |
28 Oct 2022 | CNY | 7.88 | 7.9 | 7.47 | 7.55 | 7.55 | -0.35 (-4.43%) | 3,838,325 |
27 Oct 2022 | CNY | 7.99 | 8.06 | 7.88 | 7.9 | 7.9 | -0.12 (-1.50%) | 2,595,071 |
26 Oct 2022 | CNY | 7.91 | 8.06 | 7.87 | 8.02 | 8.02 | +0.23 (+2.95%) | 3,956,325 |
25 Oct 2022 | CNY | 7.86 | 7.86 | 7.62 | 7.79 | 7.79 | +0.02 (+0.26%) | 3,088,500 |
24 Oct 2022 | CNY | 7.9 | 7.98 | 7.7 | 7.77 | 7.77 | -0.13 (-1.65%) | 2,972,100 |
21 Oct 2022 | CNY | 7.88 | 7.97 | 7.72 | 7.9 | 7.9 | +0.1 (+1.28%) | 2,913,425 |
20 Oct 2022 | CNY | 7.82 | 7.88 | 7.67 | 7.8 | 7.8 | -0.02 (-0.26%) | 3,225,964 |
19 Oct 2022 | CNY | 7.86 | 7.92 | 7.8 | 7.82 | 7.82 | -0.04 (-0.51%) | 2,764,100 |
18 Oct 2022 | CNY | 7.94 | 7.95 | 7.8 | 7.86 | 7.86 | -0.04 (-0.51%) | 3,732,120 |
17 Oct 2022 | CNY | 7.63 | 7.9 | 7.1 | 7.9 | 7.9 | +0.27 (+3.54%) | 7,195,690 |
14 Oct 2022 | CNY | 7.58 | 7.72 | 7.57 | 7.63 | 7.63 | +0.1 (+1.33%) | 2,792,305 |
13 Oct 2022 | CNY | 7.4 | 7.6 | 7.33 | 7.53 | 7.53 | +0.08 (+1.07%) | 2,624,700 |