Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 7.26 | 7.29 | 7.04 | 7.18 | 7.18 | -0.08 (-1.10%) | 3,413,380 |
22 Nov 2022 | CNY | 7.43 | 7.45 | 7.22 | 7.26 | 7.26 | -0.12 (-1.63%) | 3,897,052 |
21 Nov 2022 | CNY | 7.36 | 7.45 | 7.29 | 7.38 | 7.38 | +0.02 (+0.27%) | 3,155,269 |
18 Nov 2022 | CNY | 7.48 | 7.57 | 7.35 | 7.36 | 7.36 | -0.14 (-1.87%) | 4,957,100 |
17 Nov 2022 | CNY | 7.37 | 7.57 | 7.29 | 7.5 | 7.5 | +0.16 (+2.18%) | 5,012,700 |
16 Nov 2022 | CNY | 7.36 | 7.45 | 7.27 | 7.34 | 7.34 | +0.04 (+0.55%) | 3,280,760 |
15 Nov 2022 | CNY | 7.26 | 7.38 | 7.18 | 7.3 | 7.3 | +0.05 (+0.69%) | 2,856,900 |
14 Nov 2022 | CNY | 7.15 | 7.33 | 7.12 | 7.25 | 7.25 | +0.09 (+1.26%) | 3,383,187 |
11 Nov 2022 | CNY | 7.34 | 7.42 | 7.15 | 7.16 | 7.16 | -0.05 (-0.69%) | 3,641,099 |
10 Nov 2022 | CNY | 7.2 | 7.29 | 7.15 | 7.21 | 7.21 | +0.01 (+0.14%) | 2,154,966 |
9 Nov 2022 | CNY | 7.23 | 7.34 | 7.17 | 7.2 | 7.2 | -0.06 (-0.83%) | 2,331,617 |
8 Nov 2022 | CNY | 7.11 | 7.29 | 7.04 | 7.26 | 7.26 | +0.12 (+1.68%) | 3,902,933 |
7 Nov 2022 | CNY | 7.07 | 7.19 | 7.06 | 7.14 | 7.14 | +0.05 (+0.71%) | 2,575,977 |
4 Nov 2022 | CNY | 7.11 | 7.13 | 7.01 | 7.09 | 7.09 | -0.01 (-0.14%) | 2,908,000 |
3 Nov 2022 | CNY | 7.06 | 7.12 | 6.94 | 7.1 | 7.1 | +0.01 (+0.14%) | 3,694,300 |
2 Nov 2022 | CNY | 7.19 | 7.2 | 7.05 | 7.09 | 7.09 | -0.03 (-0.42%) | 3,294,400 |
1 Nov 2022 | CNY | 7.08 | 7.21 | 7.02 | 7.12 | 7.12 | +0.09 (+1.28%) | 3,407,600 |
31 Oct 2022 | CNY | 6.84 | 7.14 | 6.8 | 7.03 | 7.03 | +0.2 (+2.93%) | 3,358,500 |
28 Oct 2022 | CNY | 7.11 | 7.18 | 6.8 | 6.83 | 6.83 | -0.28 (-3.94%) | 3,694,000 |
27 Oct 2022 | CNY | 7.02 | 7.27 | 6.98 | 7.11 | 7.11 | +0.04 (+0.57%) | 4,523,902 |
26 Oct 2022 | CNY | 6.64 | 7.14 | 6.64 | 7.07 | 7.07 | +0.46 (+6.96%) | 6,714,379 |
25 Oct 2022 | CNY | 6.68 | 6.77 | 6.48 | 6.61 | 6.61 | -0.07 (-1.05%) | 2,187,800 |
24 Oct 2022 | CNY | 6.79 | 6.94 | 6.66 | 6.68 | 6.68 | -0.11 (-1.62%) | 2,361,500 |
21 Oct 2022 | CNY | 6.78 | 6.86 | 6.68 | 6.79 | 6.79 | +0.01 (+0.15%) | 2,278,000 |
20 Oct 2022 | CNY | 6.85 | 6.87 | 6.72 | 6.78 | 6.78 | -0.02 (-0.29%) | 2,650,800 |
19 Oct 2022 | CNY | 6.78 | 6.84 | 6.66 | 6.8 | 6.8 | +0.01 (+0.15%) | 2,718,610 |
18 Oct 2022 | CNY | 6.7 | 6.86 | 6.69 | 6.79 | 6.79 | +0.06 (+0.89%) | 3,106,400 |
17 Oct 2022 | CNY | 6.49 | 6.82 | 6.49 | 6.73 | 6.73 | +0.21 (+3.22%) | 3,366,402 |
14 Oct 2022 | CNY | 6.38 | 6.56 | 6.34 | 6.52 | 6.52 | +0.15 (+2.35%) | 2,734,402 |
13 Oct 2022 | CNY | 6.2 | 6.45 | 6.13 | 6.37 | 6.37 | +0.19 (+3.07%) | 3,225,910 |