Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 5.97 | 6.03 | 5.94 | 6.02 | 6.02 | +0.03 (+0.50%) | 1,988,700 |
14 Nov 2022 | CNY | 6 | 6.07 | 5.96 | 5.99 | 5.99 | -0.02 (-0.33%) | 2,213,200 |
11 Nov 2022 | CNY | 6.12 | 6.2 | 5.99 | 6.01 | 6.01 | -0.08 (-1.31%) | 3,060,100 |
10 Nov 2022 | CNY | 5.98 | 6.13 | 5.95 | 6.09 | 6.09 | +0.08 (+1.33%) | 3,147,400 |
9 Nov 2022 | CNY | 6.02 | 6.08 | 5.99 | 6.01 | 6.01 | -0.01 (-0.17%) | 1,775,800 |
8 Nov 2022 | CNY | 6 | 6.04 | 5.94 | 6.02 | 6.02 | +0.01 (+0.17%) | 2,855,002 |
7 Nov 2022 | CNY | 5.99 | 6.06 | 5.95 | 6.01 | 6.01 | +0.01 (+0.17%) | 3,807,100 |
4 Nov 2022 | CNY | 5.86 | 6.04 | 5.86 | 6 | 6 | +0.12 (+2.04%) | 2,773,602 |
3 Nov 2022 | CNY | 5.81 | 5.95 | 5.8 | 5.88 | 5.88 | +0.01 (+0.17%) | 1,708,483 |
2 Nov 2022 | CNY | 5.88 | 5.94 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 2,600,700 |
1 Nov 2022 | CNY | 5.69 | 5.9 | 5.69 | 5.88 | 5.88 | +0.15 (+2.62%) | 1,950,800 |
31 Oct 2022 | CNY | 5.71 | 5.8 | 5.7 | 5.73 | 5.73 | +0.04 (+0.70%) | 1,595,700 |
28 Oct 2022 | CNY | 5.75 | 5.83 | 5.66 | 5.69 | 5.69 | -0.13 (-2.23%) | 2,300,000 |
27 Oct 2022 | CNY | 5.81 | 5.88 | 5.79 | 5.82 | 5.82 | +0.01 (+0.17%) | 2,001,800 |
26 Oct 2022 | CNY | 5.73 | 5.83 | 5.68 | 5.81 | 5.81 | +0.12 (+2.11%) | 2,277,500 |
25 Oct 2022 | CNY | 5.69 | 5.75 | 5.56 | 5.69 | 5.69 | 0.0 (0.0%) | 1,999,700 |
24 Oct 2022 | CNY | 5.79 | 5.82 | 5.62 | 5.69 | 5.69 | -0.1 (-1.73%) | 2,125,500 |
21 Oct 2022 | CNY | 5.73 | 5.85 | 5.7 | 5.79 | 5.79 | +0.1 (+1.76%) | 1,980,500 |
20 Oct 2022 | CNY | 5.68 | 5.76 | 5.62 | 5.69 | 5.69 | +0.01 (+0.18%) | 1,813,700 |
19 Oct 2022 | CNY | 5.76 | 5.76 | 5.67 | 5.68 | 5.68 | -0.06 (-1.05%) | 1,616,700 |
18 Oct 2022 | CNY | 5.73 | 5.79 | 5.69 | 5.74 | 5.74 | +0.04 (+0.70%) | 1,791,900 |
17 Oct 2022 | CNY | 5.55 | 5.71 | 5.51 | 5.7 | 5.7 | +0.13 (+2.33%) | 2,175,000 |
14 Oct 2022 | CNY | 5.5 | 5.6 | 5.5 | 5.57 | 5.57 | +0.09 (+1.64%) | 1,276,500 |
13 Oct 2022 | CNY | 5.46 | 5.53 | 5.39 | 5.48 | 5.48 | +0.04 (+0.74%) | 1,499,104 |
12 Oct 2022 | CNY | 5.26 | 5.45 | 5.22 | 5.44 | 5.44 | +0.2 (+3.82%) | 1,639,434 |
11 Oct 2022 | CNY | 5.2 | 5.31 | 5.14 | 5.24 | 5.24 | +0.07 (+1.35%) | 1,211,904 |
10 Oct 2022 | CNY | 5.32 | 5.35 | 5.16 | 5.17 | 5.17 | -0.15 (-2.82%) | 1,632,600 |
30 Sep 2022 | CNY | 5.34 | 5.45 | 5.29 | 5.32 | 5.32 | -0.01 (-0.19%) | 1,510,100 |
29 Sep 2022 | CNY | 5.37 | 5.45 | 5.31 | 5.33 | 5.33 | -0.04 (-0.74%) | 1,725,200 |
28 Sep 2022 | CNY | 5.51 | 5.55 | 5.36 | 5.37 | 5.37 | -0.16 (-2.89%) | 1,621,600 |