Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 6.84 | 6.94 | 6.67 | 6.76 | 6.76 | -0.1 (-1.46%) | 6,216,401 |
22 Nov 2022 | CNY | 6.92 | 7.09 | 6.81 | 6.86 | 6.86 | 0.0 (0.0%) | 9,349,800 |
21 Nov 2022 | CNY | 7.04 | 7.08 | 6.79 | 6.86 | 6.86 | -0.29 (-4.06%) | 10,305,947 |
18 Nov 2022 | CNY | 6.89 | 7.45 | 6.83 | 7.15 | 7.15 | +0.26 (+3.77%) | 16,828,199 |
17 Nov 2022 | CNY | 6.92 | 6.92 | 6.76 | 6.89 | 6.89 | -0.07 (-1.01%) | 7,295,600 |
16 Nov 2022 | CNY | 6.69 | 7.07 | 6.69 | 6.96 | 6.96 | +0.24 (+3.57%) | 11,443,091 |
15 Nov 2022 | CNY | 6.8 | 6.8 | 6.67 | 6.72 | 6.72 | -0.04 (-0.59%) | 3,063,599 |
14 Nov 2022 | CNY | 6.7 | 6.77 | 6.63 | 6.76 | 6.76 | +0.06 (+0.90%) | 3,242,247 |
11 Nov 2022 | CNY | 6.73 | 6.8 | 6.66 | 6.7 | 6.7 | +0.06 (+0.90%) | 3,894,300 |
10 Nov 2022 | CNY | 6.55 | 6.69 | 6.53 | 6.64 | 6.64 | +0.02 (+0.30%) | 2,915,100 |
9 Nov 2022 | CNY | 6.65 | 6.68 | 6.61 | 6.62 | 6.62 | -0.02 (-0.30%) | 3,084,090 |
8 Nov 2022 | CNY | 6.56 | 6.72 | 6.5 | 6.64 | 6.64 | +0.05 (+0.76%) | 5,645,890 |
7 Nov 2022 | CNY | 6.45 | 6.66 | 6.42 | 6.59 | 6.59 | +0.13 (+2.01%) | 6,216,600 |
4 Nov 2022 | CNY | 6.38 | 6.49 | 6.38 | 6.46 | 6.46 | +0.06 (+0.94%) | 2,917,400 |
3 Nov 2022 | CNY | 6.36 | 6.44 | 6.33 | 6.4 | 6.4 | 0.0 (0.0%) | 2,974,900 |
2 Nov 2022 | CNY | 6.48 | 6.49 | 6.4 | 6.4 | 6.4 | -0.01 (-0.16%) | 3,376,400 |
1 Nov 2022 | CNY | 6.24 | 6.42 | 6.2 | 6.41 | 6.41 | +0.18 (+2.89%) | 3,519,400 |
31 Oct 2022 | CNY | 6.15 | 6.29 | 6.09 | 6.23 | 6.23 | +0.12 (+1.96%) | 3,022,100 |
28 Oct 2022 | CNY | 6.37 | 6.43 | 6.09 | 6.11 | 6.11 | -0.26 (-4.08%) | 4,869,500 |
27 Oct 2022 | CNY | 6.57 | 6.62 | 6.36 | 6.37 | 6.37 | -0.14 (-2.15%) | 5,212,800 |
26 Oct 2022 | CNY | 6.29 | 6.65 | 6.29 | 6.51 | 6.51 | +0.26 (+4.16%) | 8,853,553 |
25 Oct 2022 | CNY | 6.5 | 6.51 | 6.19 | 6.25 | 6.25 | -0.4 (-6.02%) | 9,911,347 |
24 Oct 2022 | CNY | 6.53 | 6.96 | 6.35 | 6.65 | 6.65 | +0.16 (+2.47%) | 16,131,346 |
21 Oct 2022 | CNY | 6.27 | 6.85 | 6.21 | 6.49 | 6.49 | +0.22 (+3.51%) | 8,815,947 |
20 Oct 2022 | CNY | 6.23 | 6.37 | 6.21 | 6.27 | 6.27 | +0.02 (+0.32%) | 1,896,700 |
19 Oct 2022 | CNY | 6.28 | 6.35 | 6.21 | 6.25 | 6.25 | -0.06 (-0.95%) | 1,755,000 |
18 Oct 2022 | CNY | 6.43 | 6.45 | 6.3 | 6.31 | 6.31 | -0.12 (-1.87%) | 2,777,500 |
17 Oct 2022 | CNY | 6.28 | 6.52 | 6.19 | 6.43 | 6.43 | +0.2 (+3.21%) | 4,124,232 |
14 Oct 2022 | CNY | 6.16 | 6.24 | 6.11 | 6.23 | 6.23 | +0.1 (+1.63%) | 2,267,000 |
13 Oct 2022 | CNY | 6.01 | 6.17 | 5.99 | 6.13 | 6.13 | +0.09 (+1.49%) | 2,021,600 |