Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 7.75 | 7.79 | 7.69 | 7.77 | 7.77 | -0.01 (-0.13%) | 7,700,550 |
22 Nov 2022 | CNY | 7.91 | 7.93 | 7.75 | 7.78 | 7.78 | -0.11 (-1.39%) | 9,454,280 |
21 Nov 2022 | CNY | 7.85 | 7.9 | 7.7 | 7.89 | 7.89 | +0.03 (+0.38%) | 11,024,973 |
18 Nov 2022 | CNY | 7.96 | 7.99 | 7.85 | 7.86 | 7.86 | -0.13 (-1.63%) | 12,153,602 |
17 Nov 2022 | CNY | 8.02 | 8.03 | 7.94 | 7.99 | 7.99 | -0.05 (-0.62%) | 9,724,831 |
16 Nov 2022 | CNY | 7.95 | 8.08 | 7.95 | 8.04 | 8.04 | +0.06 (+0.75%) | 16,299,796 |
15 Nov 2022 | CNY | 7.94 | 7.98 | 7.92 | 7.98 | 7.98 | +0.03 (+0.38%) | 10,063,809 |
14 Nov 2022 | CNY | 7.94 | 8.02 | 7.91 | 7.95 | 7.95 | -0.03 (-0.38%) | 9,667,754 |
11 Nov 2022 | CNY | 8.01 | 8.03 | 7.94 | 7.98 | 7.98 | +0.05 (+0.63%) | 15,080,871 |
10 Nov 2022 | CNY | 7.98 | 8.02 | 7.92 | 7.93 | 7.93 | -0.06 (-0.75%) | 10,683,211 |
9 Nov 2022 | CNY | 8.04 | 8.09 | 7.95 | 7.99 | 7.99 | -0.05 (-0.62%) | 12,191,468 |
8 Nov 2022 | CNY | 7.97 | 8.06 | 7.94 | 8.04 | 8.04 | +0.07 (+0.88%) | 13,885,700 |
7 Nov 2022 | CNY | 7.98 | 8.03 | 7.92 | 7.97 | 7.97 | -0.01 (-0.13%) | 13,368,676 |
4 Nov 2022 | CNY | 7.88 | 8 | 7.84 | 7.98 | 7.98 | -0.02 (-0.25%) | 18,704,836 |
3 Nov 2022 | CNY | 7.71 | 8.23 | 7.7 | 8 | 8 | +0.21 (+2.70%) | 27,385,442 |
2 Nov 2022 | CNY | 7.6 | 7.82 | 7.6 | 7.79 | 7.79 | +0.11 (+1.43%) | 15,217,916 |
1 Nov 2022 | CNY | 7.52 | 7.69 | 7.51 | 7.68 | 7.68 | +0.1 (+1.32%) | 12,587,713 |
31 Oct 2022 | CNY | 7.35 | 7.8 | 7.33 | 7.58 | 7.58 | +0.19 (+2.57%) | 15,330,771 |
28 Oct 2022 | CNY | 7.83 | 7.83 | 7.35 | 7.39 | 7.39 | -0.46 (-5.86%) | 18,219,200 |
27 Oct 2022 | CNY | 7.84 | 7.92 | 7.8 | 7.85 | 7.85 | 0.0 (0.0%) | 8,558,442 |
26 Oct 2022 | CNY | 7.81 | 7.89 | 7.77 | 7.85 | 7.85 | +0.04 (+0.51%) | 9,192,821 |
25 Oct 2022 | CNY | 7.75 | 7.85 | 7.58 | 7.81 | 7.81 | +0.02 (+0.26%) | 9,545,078 |
24 Oct 2022 | CNY | 7.9 | 7.98 | 7.73 | 7.79 | 7.79 | -0.09 (-1.14%) | 9,213,697 |
21 Oct 2022 | CNY | 7.95 | 8 | 7.86 | 7.88 | 7.88 | -0.03 (-0.38%) | 6,703,901 |
20 Oct 2022 | CNY | 7.95 | 8 | 7.85 | 7.91 | 7.91 | -0.07 (-0.88%) | 8,261,463 |
19 Oct 2022 | CNY | 8.1 | 8.15 | 7.98 | 7.98 | 7.98 | -0.1 (-1.24%) | 9,662,400 |
18 Oct 2022 | CNY | 8.17 | 8.18 | 8.05 | 8.08 | 8.08 | -0.08 (-0.98%) | 12,022,203 |
17 Oct 2022 | CNY | 8.17 | 8.2 | 8.07 | 8.16 | 8.16 | +0.03 (+0.37%) | 12,956,976 |
14 Oct 2022 | CNY | 8.1 | 8.16 | 8.03 | 8.13 | 8.13 | +0.02 (+0.25%) | 14,426,967 |
13 Oct 2022 | CNY | 7.92 | 8.3 | 7.88 | 8.11 | 8.11 | +0.12 (+1.50%) | 19,799,208 |