Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 6.48 | 6.49 | 6.15 | 6.25 | 6.25 | -0.23 (-3.55%) | 8,006,756 |
22 Nov 2022 | CNY | 6.56 | 6.64 | 6.44 | 6.48 | 6.48 | -0.11 (-1.67%) | 5,976,600 |
21 Nov 2022 | CNY | 6.58 | 6.67 | 6.46 | 6.59 | 6.59 | -0.04 (-0.60%) | 6,719,126 |
18 Nov 2022 | CNY | 6.72 | 6.83 | 6.6 | 6.63 | 6.63 | -0.11 (-1.63%) | 9,946,236 |
17 Nov 2022 | CNY | 6.62 | 6.75 | 6.56 | 6.74 | 6.74 | +0.12 (+1.81%) | 8,509,177 |
16 Nov 2022 | CNY | 6.59 | 6.72 | 6.53 | 6.62 | 6.62 | +0.02 (+0.30%) | 11,530,401 |
15 Nov 2022 | CNY | 6.4 | 6.8 | 6.4 | 6.6 | 6.6 | +0.19 (+2.96%) | 15,525,700 |
14 Nov 2022 | CNY | 6.3 | 6.42 | 6.25 | 6.41 | 6.41 | +0.08 (+1.26%) | 7,725,433 |
11 Nov 2022 | CNY | 6.5 | 6.53 | 6.33 | 6.33 | 6.33 | -0.06 (-0.94%) | 10,171,622 |
10 Nov 2022 | CNY | 6.37 | 6.42 | 6.29 | 6.39 | 6.39 | +0.04 (+0.63%) | 7,658,894 |
9 Nov 2022 | CNY | 6.5 | 6.52 | 6.33 | 6.35 | 6.35 | -0.21 (-3.20%) | 11,143,400 |
8 Nov 2022 | CNY | 6.33 | 6.57 | 6.2 | 6.56 | 6.56 | +0.24 (+3.80%) | 14,106,671 |
7 Nov 2022 | CNY | 6.29 | 6.42 | 6.26 | 6.32 | 6.32 | +0.04 (+0.64%) | 5,787,101 |
4 Nov 2022 | CNY | 6.28 | 6.34 | 6.21 | 6.28 | 6.28 | 0.0 (0.0%) | 5,053,133 |
3 Nov 2022 | CNY | 6.31 | 6.35 | 6.15 | 6.28 | 6.28 | -0.08 (-1.26%) | 5,623,698 |
2 Nov 2022 | CNY | 6.36 | 6.42 | 6.3 | 6.36 | 6.36 | +0.01 (+0.16%) | 5,744,529 |
1 Nov 2022 | CNY | 6.37 | 6.43 | 6.27 | 6.35 | 6.35 | +0.05 (+0.79%) | 6,023,790 |
31 Oct 2022 | CNY | 6.09 | 6.4 | 6.09 | 6.3 | 6.3 | +0.21 (+3.45%) | 6,991,305 |
28 Oct 2022 | CNY | 6.27 | 6.34 | 6.07 | 6.09 | 6.09 | -0.21 (-3.33%) | 5,809,010 |
27 Oct 2022 | CNY | 6.27 | 6.4 | 6.2 | 6.3 | 6.3 | +0.03 (+0.48%) | 5,767,317 |
26 Oct 2022 | CNY | 6.06 | 6.33 | 5.96 | 6.27 | 6.27 | +0.31 (+5.20%) | 7,067,100 |
25 Oct 2022 | CNY | 6.04 | 6.14 | 5.91 | 5.96 | 5.96 | -0.08 (-1.32%) | 4,592,494 |
24 Oct 2022 | CNY | 6.16 | 6.28 | 6.02 | 6.04 | 6.04 | -0.08 (-1.31%) | 4,674,090 |
21 Oct 2022 | CNY | 6.2 | 6.2 | 6.05 | 6.12 | 6.12 | -0.02 (-0.33%) | 3,457,267 |
20 Oct 2022 | CNY | 6.08 | 6.21 | 6.05 | 6.14 | 6.14 | +0.03 (+0.49%) | 4,316,069 |
19 Oct 2022 | CNY | 6.13 | 6.21 | 6.03 | 6.11 | 6.11 | -0.03 (-0.49%) | 4,709,241 |
18 Oct 2022 | CNY | 6.18 | 6.2 | 6.05 | 6.14 | 6.14 | -0.04 (-0.65%) | 4,836,111 |
17 Oct 2022 | CNY | 5.94 | 6.26 | 5.91 | 6.18 | 6.18 | +0.21 (+3.52%) | 7,273,392 |
14 Oct 2022 | CNY | 5.86 | 6.01 | 5.84 | 5.97 | 5.97 | +0.13 (+2.23%) | 5,585,000 |
13 Oct 2022 | CNY | 5.63 | 5.92 | 5.61 | 5.84 | 5.84 | +0.21 (+3.73%) | 7,344,900 |