Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 5.96 | 5.99 | 5.9 | 5.96 | 5.96 | -0.02 (-0.33%) | 4,126,260 |
16 Nov 2022 | CNY | 5.96 | 6.02 | 5.93 | 5.98 | 5.98 | +0.03 (+0.50%) | 4,445,426 |
15 Nov 2022 | CNY | 5.92 | 5.98 | 5.87 | 5.95 | 5.95 | +0.03 (+0.51%) | 4,705,251 |
14 Nov 2022 | CNY | 6 | 6.05 | 5.89 | 5.92 | 5.92 | -0.05 (-0.84%) | 5,767,800 |
11 Nov 2022 | CNY | 5.95 | 6.03 | 5.92 | 5.97 | 5.97 | +0.11 (+1.88%) | 7,241,671 |
10 Nov 2022 | CNY | 5.81 | 5.92 | 5.75 | 5.86 | 5.86 | +0.05 (+0.86%) | 4,651,664 |
9 Nov 2022 | CNY | 5.88 | 5.9 | 5.81 | 5.81 | 5.81 | -0.03 (-0.51%) | 3,675,582 |
8 Nov 2022 | CNY | 5.89 | 5.97 | 5.8 | 5.84 | 5.84 | -0.09 (-1.52%) | 5,540,023 |
7 Nov 2022 | CNY | 5.86 | 5.95 | 5.83 | 5.93 | 5.93 | +0.04 (+0.68%) | 6,796,307 |
4 Nov 2022 | CNY | 5.79 | 5.93 | 5.75 | 5.89 | 5.89 | +0.2 (+3.51%) | 10,660,551 |
3 Nov 2022 | CNY | 5.6 | 5.73 | 5.57 | 5.69 | 5.69 | +0.04 (+0.71%) | 7,221,853 |
2 Nov 2022 | CNY | 5.47 | 5.67 | 5.46 | 5.65 | 5.65 | +0.15 (+2.73%) | 10,339,978 |
1 Nov 2022 | CNY | 5.38 | 5.51 | 5.37 | 5.5 | 5.5 | +0.17 (+3.19%) | 9,925,870 |
31 Oct 2022 | CNY | 5.41 | 5.53 | 5.2 | 5.33 | 5.33 | -0.32 (-5.66%) | 17,381,236 |
28 Oct 2022 | CNY | 5.72 | 5.8 | 5.65 | 5.65 | 5.65 | -0.63 (-10.03%) | 11,349,000 |
27 Oct 2022 | CNY | 6.17 | 6.32 | 6.16 | 6.28 | 6.28 | +0.12 (+1.95%) | 6,987,242 |
26 Oct 2022 | CNY | 6.07 | 6.19 | 6.04 | 6.16 | 6.16 | +0.13 (+2.16%) | 6,073,792 |
25 Oct 2022 | CNY | 6.13 | 6.17 | 5.92 | 6.03 | 6.03 | -0.11 (-1.79%) | 8,563,139 |
24 Oct 2022 | CNY | 6.36 | 6.41 | 6.11 | 6.14 | 6.14 | -0.22 (-3.46%) | 7,978,738 |
21 Oct 2022 | CNY | 6.37 | 6.44 | 6.32 | 6.36 | 6.36 | 0.0 (0.0%) | 6,081,181 |
20 Oct 2022 | CNY | 6.43 | 6.46 | 6.34 | 6.36 | 6.36 | -0.1 (-1.55%) | 6,222,982 |
19 Oct 2022 | CNY | 6.45 | 6.52 | 6.38 | 6.46 | 6.46 | +0.01 (+0.16%) | 7,192,207 |
18 Oct 2022 | CNY | 6.5 | 6.6 | 6.4 | 6.45 | 6.45 | -0.01 (-0.15%) | 9,717,709 |
17 Oct 2022 | CNY | 6.35 | 6.48 | 6.32 | 6.46 | 6.46 | +0.07 (+1.10%) | 7,013,577 |
14 Oct 2022 | CNY | 6.29 | 6.44 | 6.28 | 6.39 | 6.39 | +0.14 (+2.24%) | 8,346,251 |
13 Oct 2022 | CNY | 6.29 | 6.31 | 6.2 | 6.25 | 6.25 | -0.04 (-0.64%) | 6,525,900 |
12 Oct 2022 | CNY | 6.15 | 6.3 | 6.03 | 6.29 | 6.29 | +0.14 (+2.28%) | 7,702,947 |
11 Oct 2022 | CNY | 6.2 | 6.21 | 6.04 | 6.15 | 6.15 | -0.04 (-0.65%) | 6,394,882 |
10 Oct 2022 | CNY | 6.26 | 6.37 | 6.16 | 6.19 | 6.19 | -0.02 (-0.32%) | 8,030,347 |
30 Sep 2022 | CNY | 6.27 | 6.36 | 6.21 | 6.21 | 6.21 | -0.09 (-1.43%) | 6,255,056 |