Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 6.01 | 6.07 | 5.96 | 6.04 | 6.04 | +0.03 (+0.50%) | 4,361,501 |
11 Nov 2022 | CNY | 6.09 | 6.1 | 6 | 6.01 | 6.01 | 0.0 (0.0%) | 4,082,700 |
10 Nov 2022 | CNY | 6 | 6.02 | 5.95 | 6.01 | 6.01 | 0.0 (0.0%) | 2,350,800 |
9 Nov 2022 | CNY | 6.06 | 6.1 | 6.01 | 6.01 | 6.01 | -0.02 (-0.33%) | 2,326,558 |
8 Nov 2022 | CNY | 5.98 | 6.04 | 5.95 | 6.03 | 6.03 | -0.01 (-0.17%) | 3,955,835 |
7 Nov 2022 | CNY | 5.92 | 6.08 | 5.87 | 6.04 | 6.04 | +0.1 (+1.68%) | 7,974,943 |
4 Nov 2022 | CNY | 5.82 | 6.23 | 5.8 | 5.94 | 5.94 | +0.18 (+3.12%) | 9,714,439 |
3 Nov 2022 | CNY | 5.74 | 5.82 | 5.68 | 5.76 | 5.76 | +0.01 (+0.17%) | 2,502,859 |
2 Nov 2022 | CNY | 5.74 | 5.78 | 5.71 | 5.75 | 5.75 | +0.01 (+0.17%) | 2,979,037 |
1 Nov 2022 | CNY | 5.6 | 5.74 | 5.58 | 5.74 | 5.74 | +0.14 (+2.50%) | 2,922,988 |
31 Oct 2022 | CNY | 5.52 | 5.64 | 5.51 | 5.6 | 5.6 | +0.04 (+0.72%) | 2,026,539 |
28 Oct 2022 | CNY | 5.76 | 5.8 | 5.52 | 5.56 | 5.56 | -0.28 (-4.79%) | 4,894,200 |
27 Oct 2022 | CNY | 5.8 | 5.88 | 5.72 | 5.84 | 5.84 | +0.09 (+1.57%) | 3,736,700 |
26 Oct 2022 | CNY | 5.69 | 5.83 | 5.66 | 5.75 | 5.75 | +0.07 (+1.23%) | 3,557,051 |
25 Oct 2022 | CNY | 5.78 | 5.78 | 5.6 | 5.68 | 5.68 | -0.03 (-0.53%) | 3,703,300 |
24 Oct 2022 | CNY | 5.8 | 5.93 | 5.69 | 5.71 | 5.71 | -0.07 (-1.21%) | 3,084,400 |
21 Oct 2022 | CNY | 5.81 | 5.83 | 5.76 | 5.78 | 5.78 | -0.02 (-0.34%) | 2,139,436 |
20 Oct 2022 | CNY | 5.84 | 5.87 | 5.8 | 5.8 | 5.8 | -0.06 (-1.02%) | 2,603,100 |
19 Oct 2022 | CNY | 5.93 | 5.96 | 5.86 | 5.86 | 5.86 | -0.07 (-1.18%) | 2,954,000 |
18 Oct 2022 | CNY | 5.93 | 5.98 | 5.91 | 5.93 | 5.93 | 0.0 (0.0%) | 4,065,931 |
17 Oct 2022 | CNY | 5.8 | 5.95 | 5.75 | 5.93 | 5.93 | +0.16 (+2.77%) | 5,136,298 |
14 Oct 2022 | CNY | 5.61 | 5.82 | 5.6 | 5.77 | 5.77 | +0.15 (+2.67%) | 4,463,235 |
13 Oct 2022 | CNY | 5.47 | 5.66 | 5.47 | 5.62 | 5.62 | +0.11 (+2.00%) | 3,768,386 |
12 Oct 2022 | CNY | 5.33 | 5.52 | 5.28 | 5.51 | 5.51 | +0.16 (+2.99%) | 2,695,123 |
11 Oct 2022 | CNY | 5.27 | 5.35 | 5.2 | 5.35 | 5.35 | +0.08 (+1.52%) | 2,427,941 |
10 Oct 2022 | CNY | 5.38 | 5.44 | 5.24 | 5.27 | 5.27 | -0.1 (-1.86%) | 2,955,201 |
30 Sep 2022 | CNY | 5.4 | 5.41 | 5.31 | 5.37 | 5.37 | +0.01 (+0.19%) | 1,688,653 |
29 Sep 2022 | CNY | 5.47 | 5.53 | 5.32 | 5.36 | 5.36 | -0.09 (-1.65%) | 2,599,003 |
28 Sep 2022 | CNY | 5.59 | 5.6 | 5.44 | 5.45 | 5.45 | -0.13 (-2.33%) | 2,824,960 |
27 Sep 2022 | CNY | 5.43 | 5.59 | 5.43 | 5.58 | 5.58 | +0.13 (+2.39%) | 2,971,360 |