Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 7.66 | 7.69 | 7.26 | 7.33 | 7.33 | -0.3 (-3.93%) | 8,212,178 |
22 Nov 2022 | CNY | 8.01 | 8.07 | 7.56 | 7.63 | 7.63 | -0.46 (-5.69%) | 13,499,504 |
21 Nov 2022 | CNY | 7.65 | 8.13 | 7.57 | 8.09 | 8.09 | +0.34 (+4.39%) | 16,946,450 |
18 Nov 2022 | CNY | 7.65 | 7.9 | 7.63 | 7.75 | 7.75 | +0.13 (+1.71%) | 12,563,840 |
17 Nov 2022 | CNY | 7.5 | 7.75 | 7.43 | 7.62 | 7.62 | +0.07 (+0.93%) | 8,571,767 |
16 Nov 2022 | CNY | 7.62 | 7.71 | 7.48 | 7.55 | 7.55 | -0.13 (-1.69%) | 9,703,550 |
15 Nov 2022 | CNY | 7.89 | 7.9 | 7.57 | 7.68 | 7.68 | -0.26 (-3.27%) | 17,186,561 |
14 Nov 2022 | CNY | 7.38 | 8.03 | 7.23 | 7.94 | 7.94 | +0.59 (+8.03%) | 20,509,533 |
11 Nov 2022 | CNY | 7.46 | 7.7 | 7.29 | 7.35 | 7.35 | -0.01 (-0.14%) | 11,189,400 |
10 Nov 2022 | CNY | 7.34 | 7.58 | 7.28 | 7.36 | 7.36 | +0.05 (+0.68%) | 6,519,555 |
9 Nov 2022 | CNY | 7.14 | 7.38 | 7.14 | 7.31 | 7.31 | +0.12 (+1.67%) | 4,842,701 |
8 Nov 2022 | CNY | 7.14 | 7.21 | 6.97 | 7.19 | 7.19 | +0.05 (+0.70%) | 4,380,151 |
7 Nov 2022 | CNY | 7.15 | 7.24 | 7.08 | 7.14 | 7.14 | -0.02 (-0.28%) | 3,486,733 |
4 Nov 2022 | CNY | 7.15 | 7.28 | 7.1 | 7.16 | 7.16 | 0.0 (0.0%) | 3,272,300 |
3 Nov 2022 | CNY | 7.14 | 7.26 | 7.08 | 7.16 | 7.16 | -0.03 (-0.42%) | 3,321,100 |
2 Nov 2022 | CNY | 7.14 | 7.35 | 7.14 | 7.19 | 7.19 | -0.06 (-0.83%) | 4,308,014 |
1 Nov 2022 | CNY | 7.15 | 7.39 | 7.01 | 7.25 | 7.25 | +0.11 (+1.54%) | 5,123,100 |
31 Oct 2022 | CNY | 6.87 | 7.22 | 6.85 | 7.14 | 7.14 | +0.24 (+3.48%) | 4,730,100 |
28 Oct 2022 | CNY | 7.2 | 7.25 | 6.87 | 6.9 | 6.9 | -0.27 (-3.77%) | 3,404,900 |
27 Oct 2022 | CNY | 7.13 | 7.23 | 7.02 | 7.17 | 7.17 | +0.12 (+1.70%) | 4,303,600 |
26 Oct 2022 | CNY | 6.85 | 7.19 | 6.78 | 7.05 | 7.05 | +0.17 (+2.47%) | 5,007,555 |
25 Oct 2022 | CNY | 7.01 | 7.16 | 6.73 | 6.88 | 6.88 | -0.18 (-2.55%) | 4,968,769 |
24 Oct 2022 | CNY | 7.4 | 7.41 | 7.04 | 7.06 | 7.06 | -0.28 (-3.81%) | 5,226,500 |
21 Oct 2022 | CNY | 7.35 | 7.52 | 7.24 | 7.34 | 7.34 | -0.06 (-0.81%) | 5,815,089 |
20 Oct 2022 | CNY | 7.13 | 7.6 | 7.12 | 7.4 | 7.4 | +0.2 (+2.78%) | 9,916,800 |
19 Oct 2022 | CNY | 7.31 | 7.33 | 7.12 | 7.2 | 7.2 | -0.11 (-1.50%) | 4,157,500 |
18 Oct 2022 | CNY | 7.33 | 7.4 | 7.07 | 7.31 | 7.31 | 0.0 (0.0%) | 7,280,333 |
17 Oct 2022 | CNY | 7 | 7.35 | 6.98 | 7.31 | 7.31 | +0.31 (+4.43%) | 10,330,550 |
14 Oct 2022 | CNY | 6.56 | 7.07 | 6.53 | 7 | 7 | +0.47 (+7.20%) | 7,162,750 |
13 Oct 2022 | CNY | 6.35 | 6.56 | 6.32 | 6.53 | 6.53 | +0.16 (+2.51%) | 2,300,600 |