Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 7.28 | 7.37 | 7.2 | 7.28 | 7.28 | 0.0 (0.0%) | 2,041,190 |
11 Nov 2022 | CNY | 7.39 | 7.5 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 2,602,280 |
10 Nov 2022 | CNY | 7.28 | 7.34 | 7.22 | 7.28 | 7.28 | -0.01 (-0.14%) | 1,920,150 |
9 Nov 2022 | CNY | 7.28 | 7.38 | 7.26 | 7.29 | 7.29 | -0.01 (-0.14%) | 1,396,280 |
8 Nov 2022 | CNY | 7.32 | 7.38 | 7.24 | 7.3 | 7.3 | -0.03 (-0.41%) | 1,443,660 |
7 Nov 2022 | CNY | 7.29 | 7.37 | 7.26 | 7.33 | 7.33 | +0.05 (+0.69%) | 1,972,520 |
4 Nov 2022 | CNY | 7.33 | 7.33 | 7.22 | 7.28 | 7.28 | -0.03 (-0.41%) | 2,328,480 |
3 Nov 2022 | CNY | 7.17 | 7.32 | 7.15 | 7.31 | 7.31 | +0.13 (+1.81%) | 2,485,980 |
2 Nov 2022 | CNY | 7.23 | 7.28 | 7.14 | 7.18 | 7.18 | -0.02 (-0.28%) | 2,006,290 |
1 Nov 2022 | CNY | 7.01 | 7.23 | 7 | 7.2 | 7.2 | +0.2 (+2.86%) | 2,183,260 |
31 Oct 2022 | CNY | 6.87 | 7.08 | 6.87 | 7 | 7 | +0.06 (+0.86%) | 1,588,240 |
28 Oct 2022 | CNY | 7.22 | 7.22 | 6.92 | 6.94 | 6.94 | -0.24 (-3.34%) | 2,565,090 |
27 Oct 2022 | CNY | 7.26 | 7.29 | 7.16 | 7.18 | 7.18 | -0.04 (-0.55%) | 1,917,380 |
26 Oct 2022 | CNY | 7.14 | 7.34 | 7.02 | 7.22 | 7.22 | +0.18 (+2.56%) | 2,956,100 |
25 Oct 2022 | CNY | 7.15 | 7.17 | 6.85 | 7.04 | 7.04 | -0.13 (-1.81%) | 3,840,300 |
24 Oct 2022 | CNY | 7.23 | 7.46 | 7.11 | 7.17 | 7.17 | +0.02 (+0.28%) | 3,279,550 |
21 Oct 2022 | CNY | 7.15 | 7.26 | 7.12 | 7.15 | 7.15 | -0.03 (-0.42%) | 1,297,600 |
20 Oct 2022 | CNY | 7.1 | 7.3 | 7.03 | 7.18 | 7.18 | +0.06 (+0.84%) | 2,023,490 |
19 Oct 2022 | CNY | 7.1 | 7.19 | 7.08 | 7.12 | 7.12 | -0.05 (-0.70%) | 1,579,200 |
18 Oct 2022 | CNY | 7.16 | 7.23 | 7.12 | 7.17 | 7.17 | +0.01 (+0.14%) | 1,612,650 |
17 Oct 2022 | CNY | 7.08 | 7.18 | 7 | 7.16 | 7.16 | +0.08 (+1.13%) | 1,476,770 |
14 Oct 2022 | CNY | 7 | 7.09 | 6.96 | 7.08 | 7.08 | +0.11 (+1.58%) | 1,633,830 |
13 Oct 2022 | CNY | 6.8 | 7.04 | 6.8 | 6.97 | 6.97 | +0.09 (+1.31%) | 1,871,000 |
12 Oct 2022 | CNY | 6.7 | 6.9 | 6.58 | 6.88 | 6.88 | +0.24 (+3.61%) | 1,812,550 |
11 Oct 2022 | CNY | 6.78 | 6.78 | 6.45 | 6.64 | 6.64 | +0.01 (+0.15%) | 2,072,451 |
10 Oct 2022 | CNY | 6.74 | 6.84 | 6.59 | 6.63 | 6.63 | -0.1 (-1.49%) | 1,815,750 |
30 Sep 2022 | CNY | 6.72 | 6.83 | 6.68 | 6.73 | 6.73 | -0.06 (-0.88%) | 2,510,500 |
29 Sep 2022 | CNY | 6.83 | 6.91 | 6.72 | 6.79 | 6.79 | +0.03 (+0.44%) | 1,834,700 |
28 Sep 2022 | CNY | 6.92 | 6.92 | 6.74 | 6.76 | 6.76 | -0.15 (-2.17%) | 1,797,480 |
27 Sep 2022 | CNY | 6.72 | 6.93 | 6.66 | 6.91 | 6.91 | +0.25 (+3.75%) | 2,124,950 |