Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 6.09 | 6.15 | 6.02 | 6.13 | 6.13 | +0.09 (+1.49%) | 6,434,193 |
14 Nov 2022 | CNY | 6.1 | 6.14 | 6.01 | 6.04 | 6.04 | -0.06 (-0.98%) | 5,488,230 |
11 Nov 2022 | CNY | 6.08 | 6.14 | 6.05 | 6.1 | 6.1 | +0.07 (+1.16%) | 7,722,043 |
10 Nov 2022 | CNY | 5.97 | 6.04 | 5.94 | 6.03 | 6.03 | +0.04 (+0.67%) | 5,807,515 |
9 Nov 2022 | CNY | 5.97 | 6.02 | 5.95 | 5.99 | 5.99 | +0.02 (+0.34%) | 4,431,227 |
8 Nov 2022 | CNY | 6.02 | 6.05 | 5.93 | 5.97 | 5.97 | -0.04 (-0.67%) | 5,481,296 |
7 Nov 2022 | CNY | 5.96 | 6.04 | 5.89 | 6.01 | 6.01 | +0.02 (+0.33%) | 5,556,631 |
4 Nov 2022 | CNY | 5.9 | 6.03 | 5.87 | 5.99 | 5.99 | +0.09 (+1.53%) | 9,638,597 |
3 Nov 2022 | CNY | 5.81 | 5.91 | 5.76 | 5.9 | 5.9 | +0.03 (+0.51%) | 5,293,129 |
2 Nov 2022 | CNY | 5.85 | 5.95 | 5.81 | 5.87 | 5.87 | -0.01 (-0.17%) | 9,526,861 |
1 Nov 2022 | CNY | 5.69 | 6.14 | 5.69 | 5.88 | 5.88 | +0.19 (+3.34%) | 10,321,743 |
31 Oct 2022 | CNY | 5.65 | 5.73 | 5.53 | 5.69 | 5.69 | +0.16 (+2.89%) | 7,354,346 |
28 Oct 2022 | CNY | 5.62 | 5.69 | 5.53 | 5.53 | 5.53 | -0.12 (-2.12%) | 6,874,183 |
27 Oct 2022 | CNY | 5.64 | 5.68 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 4,208,093 |
26 Oct 2022 | CNY | 5.6 | 5.7 | 5.56 | 5.64 | 5.64 | +0.04 (+0.71%) | 5,059,621 |
25 Oct 2022 | CNY | 5.5 | 5.78 | 5.45 | 5.6 | 5.6 | +0.06 (+1.08%) | 6,185,156 |
24 Oct 2022 | CNY | 5.69 | 5.71 | 5.48 | 5.54 | 5.54 | -0.14 (-2.46%) | 5,931,425 |
21 Oct 2022 | CNY | 5.78 | 5.78 | 5.65 | 5.68 | 5.68 | -0.06 (-1.05%) | 4,697,090 |
20 Oct 2022 | CNY | 5.66 | 5.94 | 5.65 | 5.74 | 5.74 | +0.03 (+0.53%) | 6,915,433 |
19 Oct 2022 | CNY | 5.79 | 5.81 | 5.7 | 5.71 | 5.71 | -0.11 (-1.89%) | 4,922,500 |
18 Oct 2022 | CNY | 5.87 | 5.92 | 5.81 | 5.82 | 5.82 | -0.05 (-0.85%) | 4,967,919 |
17 Oct 2022 | CNY | 5.8 | 5.88 | 5.73 | 5.87 | 5.87 | +0.01 (+0.17%) | 6,135,790 |
14 Oct 2022 | CNY | 5.68 | 6.08 | 5.68 | 5.86 | 5.86 | +0.22 (+3.90%) | 10,834,353 |
13 Oct 2022 | CNY | 5.62 | 5.72 | 5.56 | 5.64 | 5.64 | -0.03 (-0.53%) | 4,600,930 |
12 Oct 2022 | CNY | 5.56 | 5.67 | 5.42 | 5.67 | 5.67 | +0.08 (+1.43%) | 5,344,012 |
11 Oct 2022 | CNY | 5.53 | 5.59 | 5.41 | 5.59 | 5.59 | +0.06 (+1.08%) | 4,555,632 |
10 Oct 2022 | CNY | 5.81 | 5.88 | 5.5 | 5.53 | 5.53 | -0.27 (-4.66%) | 8,572,162 |
30 Sep 2022 | CNY | 5.93 | 5.99 | 5.8 | 5.8 | 5.8 | -0.13 (-2.19%) | 5,898,300 |
29 Sep 2022 | CNY | 6.15 | 6.19 | 5.89 | 5.93 | 5.93 | -0.16 (-2.63%) | 8,891,837 |
28 Sep 2022 | CNY | 6.22 | 6.31 | 6.06 | 6.09 | 6.09 | -0.16 (-2.56%) | 9,239,939 |