Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 6.69 | 6.8 | 6.54 | 6.58 | 6.58 | -0.1 (-1.50%) | 1,087,600 |
21 Nov 2022 | CNY | 6.65 | 6.77 | 6.61 | 6.68 | 6.68 | -0.1 (-1.47%) | 1,284,000 |
18 Nov 2022 | CNY | 6.75 | 6.82 | 6.67 | 6.78 | 6.78 | +0.03 (+0.44%) | 1,223,200 |
17 Nov 2022 | CNY | 6.77 | 6.8 | 6.61 | 6.75 | 6.75 | +0.07 (+1.05%) | 1,325,113 |
16 Nov 2022 | CNY | 6.58 | 6.74 | 6.58 | 6.68 | 6.68 | +0.07 (+1.06%) | 1,140,500 |
15 Nov 2022 | CNY | 6.59 | 6.65 | 6.52 | 6.61 | 6.61 | +0.1 (+1.54%) | 1,062,900 |
14 Nov 2022 | CNY | 6.67 | 6.69 | 6.49 | 6.51 | 6.51 | -0.06 (-0.91%) | 978,100 |
11 Nov 2022 | CNY | 6.64 | 6.69 | 6.52 | 6.57 | 6.57 | +0.07 (+1.08%) | 1,122,900 |
10 Nov 2022 | CNY | 6.54 | 6.61 | 6.43 | 6.5 | 6.5 | -0.02 (-0.31%) | 666,342 |
9 Nov 2022 | CNY | 6.5 | 6.59 | 6.48 | 6.52 | 6.52 | +0.01 (+0.15%) | 557,900 |
8 Nov 2022 | CNY | 6.5 | 6.55 | 6.42 | 6.51 | 6.51 | +0.01 (+0.15%) | 853,900 |
7 Nov 2022 | CNY | 6.36 | 6.5 | 6.36 | 6.5 | 6.5 | +0.08 (+1.25%) | 874,600 |
4 Nov 2022 | CNY | 6.37 | 6.44 | 6.31 | 6.42 | 6.42 | +0.08 (+1.26%) | 682,500 |
3 Nov 2022 | CNY | 6.27 | 6.38 | 6.22 | 6.34 | 6.34 | +0.07 (+1.12%) | 737,471 |
2 Nov 2022 | CNY | 6.22 | 6.3 | 6.17 | 6.27 | 6.27 | +0.05 (+0.80%) | 1,070,642 |
1 Nov 2022 | CNY | 6.24 | 6.29 | 6.1 | 6.22 | 6.22 | 0.0 (0.0%) | 1,103,500 |
31 Oct 2022 | CNY | 5.76 | 6.25 | 5.76 | 6.22 | 6.22 | +0.24 (+4.01%) | 1,454,400 |
28 Oct 2022 | CNY | 6.36 | 6.39 | 5.98 | 5.98 | 5.98 | -0.37 (-5.83%) | 1,040,900 |
27 Oct 2022 | CNY | 6.42 | 6.45 | 6.26 | 6.35 | 6.35 | -0.08 (-1.24%) | 951,500 |
26 Oct 2022 | CNY | 6.22 | 6.44 | 6.18 | 6.43 | 6.43 | +0.18 (+2.88%) | 1,020,200 |
25 Oct 2022 | CNY | 6.31 | 6.31 | 6.13 | 6.25 | 6.25 | 0.0 (0.0%) | 563,900 |
24 Oct 2022 | CNY | 6.41 | 6.51 | 6.21 | 6.25 | 6.25 | -0.14 (-2.19%) | 720,600 |
21 Oct 2022 | CNY | 6.42 | 6.46 | 6.33 | 6.39 | 6.39 | +0.01 (+0.16%) | 390,000 |
20 Oct 2022 | CNY | 6.44 | 6.48 | 6.31 | 6.38 | 6.38 | -0.01 (-0.16%) | 462,000 |
19 Oct 2022 | CNY | 6.45 | 6.5 | 6.37 | 6.39 | 6.39 | -0.06 (-0.93%) | 503,600 |
18 Oct 2022 | CNY | 6.47 | 6.65 | 6.42 | 6.45 | 6.45 | -0.01 (-0.15%) | 944,200 |
17 Oct 2022 | CNY | 6.41 | 6.48 | 6.35 | 6.46 | 6.46 | +0.06 (+0.94%) | 571,000 |
14 Oct 2022 | CNY | 6.38 | 6.45 | 6.27 | 6.4 | 6.4 | +0.11 (+1.75%) | 641,800 |
13 Oct 2022 | CNY | 6.19 | 6.32 | 6.13 | 6.29 | 6.29 | +0.1 (+1.62%) | 693,500 |
12 Oct 2022 | CNY | 6.05 | 6.19 | 5.97 | 6.19 | 6.19 | +0.13 (+2.15%) | 616,900 |