Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 7.95 | 7.97 | 7.64 | 7.75 | 7.75 | -0.2 (-2.52%) | 3,133,800 |
22 Nov 2022 | CNY | 7.92 | 8.09 | 7.87 | 7.95 | 7.95 | +0.03 (+0.38%) | 2,358,592 |
21 Nov 2022 | CNY | 7.98 | 7.98 | 7.85 | 7.92 | 7.92 | -0.03 (-0.38%) | 1,456,300 |
18 Nov 2022 | CNY | 8.1 | 8.15 | 7.93 | 7.95 | 7.95 | -0.14 (-1.73%) | 1,778,900 |
17 Nov 2022 | CNY | 7.94 | 8.1 | 7.84 | 8.09 | 8.09 | +0.13 (+1.63%) | 2,541,370 |
16 Nov 2022 | CNY | 7.85 | 8.04 | 7.85 | 7.96 | 7.96 | +0.05 (+0.63%) | 2,609,495 |
15 Nov 2022 | CNY | 7.72 | 7.92 | 7.65 | 7.91 | 7.91 | +0.2 (+2.59%) | 3,074,000 |
14 Nov 2022 | CNY | 7.71 | 7.82 | 7.63 | 7.71 | 7.71 | +0.01 (+0.13%) | 1,968,470 |
11 Nov 2022 | CNY | 7.8 | 7.87 | 7.69 | 7.7 | 7.7 | 0.0 (0.0%) | 2,504,000 |
10 Nov 2022 | CNY | 7.79 | 7.79 | 7.68 | 7.7 | 7.7 | -0.05 (-0.65%) | 1,640,000 |
9 Nov 2022 | CNY | 7.8 | 7.82 | 7.73 | 7.75 | 7.75 | -0.05 (-0.64%) | 1,166,776 |
8 Nov 2022 | CNY | 7.9 | 7.9 | 7.72 | 7.8 | 7.8 | -0.04 (-0.51%) | 2,135,300 |
7 Nov 2022 | CNY | 7.73 | 7.86 | 7.69 | 7.84 | 7.84 | +0.09 (+1.16%) | 2,700,299 |
4 Nov 2022 | CNY | 7.65 | 7.77 | 7.63 | 7.75 | 7.75 | +0.1 (+1.31%) | 1,847,375 |
3 Nov 2022 | CNY | 7.63 | 7.69 | 7.53 | 7.65 | 7.65 | -0.02 (-0.26%) | 2,012,100 |
2 Nov 2022 | CNY | 7.54 | 7.68 | 7.51 | 7.67 | 7.67 | +0.13 (+1.72%) | 2,229,876 |
1 Nov 2022 | CNY | 7.42 | 7.55 | 7.35 | 7.54 | 7.54 | +0.15 (+2.03%) | 2,119,400 |
31 Oct 2022 | CNY | 7.21 | 7.47 | 7.19 | 7.39 | 7.39 | +0.19 (+2.64%) | 1,710,800 |
28 Oct 2022 | CNY | 7.6 | 7.64 | 7.19 | 7.2 | 7.2 | -0.36 (-4.76%) | 2,092,336 |
27 Oct 2022 | CNY | 7.66 | 7.74 | 7.56 | 7.56 | 7.56 | -0.03 (-0.40%) | 2,011,059 |
26 Oct 2022 | CNY | 7.41 | 7.65 | 7.34 | 7.59 | 7.59 | +0.26 (+3.55%) | 2,714,800 |
25 Oct 2022 | CNY | 7.49 | 7.53 | 7.24 | 7.33 | 7.33 | -0.26 (-3.43%) | 3,218,100 |
24 Oct 2022 | CNY | 7.85 | 7.88 | 7.51 | 7.59 | 7.59 | -0.23 (-2.94%) | 4,299,540 |
21 Oct 2022 | CNY | 7.76 | 7.95 | 7.65 | 7.82 | 7.82 | 0.0 (0.0%) | 1,932,650 |
20 Oct 2022 | CNY | 7.75 | 7.93 | 7.63 | 7.82 | 7.82 | +0.12 (+1.56%) | 2,163,000 |
19 Oct 2022 | CNY | 7.76 | 7.81 | 7.7 | 7.7 | 7.7 | -0.06 (-0.77%) | 1,259,600 |
18 Oct 2022 | CNY | 7.87 | 7.87 | 7.69 | 7.76 | 7.76 | -0.06 (-0.77%) | 1,681,900 |
17 Oct 2022 | CNY | 7.53 | 7.84 | 7.53 | 7.82 | 7.82 | +0.22 (+2.89%) | 2,104,670 |
14 Oct 2022 | CNY | 7.45 | 7.67 | 7.45 | 7.6 | 7.6 | +0.17 (+2.29%) | 2,268,520 |
13 Oct 2022 | CNY | 7.21 | 7.49 | 7.11 | 7.43 | 7.43 | +0.22 (+3.05%) | 3,361,683 |