Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 7.61 | 7.63 | 7.46 | 7.55 | 7.55 | -0.06 (-0.79%) | 1,749,787 |
22 Nov 2022 | CNY | 7.67 | 7.76 | 7.57 | 7.61 | 7.61 | -0.04 (-0.52%) | 2,135,400 |
21 Nov 2022 | CNY | 7.58 | 7.66 | 7.39 | 7.65 | 7.65 | +0.05 (+0.66%) | 2,158,609 |
18 Nov 2022 | CNY | 7.64 | 7.74 | 7.58 | 7.6 | 7.6 | -0.05 (-0.65%) | 2,389,000 |
17 Nov 2022 | CNY | 7.62 | 7.65 | 7.55 | 7.65 | 7.65 | +0.03 (+0.39%) | 1,555,900 |
16 Nov 2022 | CNY | 7.58 | 7.66 | 7.55 | 7.62 | 7.62 | +0.04 (+0.53%) | 2,667,248 |
15 Nov 2022 | CNY | 7.6 | 7.62 | 7.5 | 7.58 | 7.58 | +0.04 (+0.53%) | 2,491,700 |
14 Nov 2022 | CNY | 7.55 | 7.69 | 7.49 | 7.54 | 7.54 | -0.01 (-0.13%) | 3,478,700 |
11 Nov 2022 | CNY | 7.5 | 7.72 | 7.45 | 7.55 | 7.55 | +0.14 (+1.89%) | 4,622,301 |
10 Nov 2022 | CNY | 7.39 | 7.49 | 7.31 | 7.41 | 7.41 | +0.01 (+0.14%) | 2,195,601 |
9 Nov 2022 | CNY | 7.39 | 7.43 | 7.33 | 7.4 | 7.4 | +0.01 (+0.14%) | 1,573,100 |
8 Nov 2022 | CNY | 7.39 | 7.42 | 7.32 | 7.39 | 7.39 | 0.0 (0.0%) | 1,589,900 |
7 Nov 2022 | CNY | 7.31 | 7.54 | 7.26 | 7.39 | 7.39 | +0.07 (+0.96%) | 3,555,198 |
4 Nov 2022 | CNY | 7.2 | 7.34 | 7.19 | 7.32 | 7.32 | +0.11 (+1.53%) | 3,320,695 |
3 Nov 2022 | CNY | 7.17 | 7.28 | 7.13 | 7.21 | 7.21 | -0.03 (-0.41%) | 2,715,915 |
2 Nov 2022 | CNY | 7.24 | 7.28 | 7.18 | 7.24 | 7.24 | 0.0 (0.0%) | 3,016,138 |
1 Nov 2022 | CNY | 7 | 7.24 | 6.92 | 7.24 | 7.24 | +0.3 (+4.32%) | 3,640,336 |
31 Oct 2022 | CNY | 6.98 | 7.07 | 6.88 | 6.94 | 6.94 | 0.0 (0.0%) | 3,173,300 |
28 Oct 2022 | CNY | 7.27 | 7.27 | 6.9 | 6.94 | 6.94 | -0.38 (-5.19%) | 2,865,500 |
27 Oct 2022 | CNY | 7.2 | 7.37 | 7.14 | 7.32 | 7.32 | +0.13 (+1.81%) | 2,381,800 |
26 Oct 2022 | CNY | 6.94 | 7.4 | 6.94 | 7.19 | 7.19 | +0.2 (+2.86%) | 3,127,200 |
25 Oct 2022 | CNY | 7.03 | 7.2 | 6.9 | 6.99 | 6.99 | -0.09 (-1.27%) | 2,338,100 |
24 Oct 2022 | CNY | 7.34 | 7.35 | 7.05 | 7.08 | 7.08 | -0.19 (-2.61%) | 2,385,500 |
21 Oct 2022 | CNY | 7.25 | 7.34 | 7.23 | 7.27 | 7.27 | +0.01 (+0.14%) | 1,577,400 |
20 Oct 2022 | CNY | 7.28 | 7.34 | 7.2 | 7.26 | 7.26 | -0.05 (-0.68%) | 1,687,635 |
19 Oct 2022 | CNY | 7.29 | 7.38 | 7.26 | 7.31 | 7.31 | +0.01 (+0.14%) | 1,551,500 |
18 Oct 2022 | CNY | 7.37 | 7.4 | 7.25 | 7.3 | 7.3 | -0.03 (-0.41%) | 1,715,200 |
17 Oct 2022 | CNY | 7.2 | 7.38 | 7.05 | 7.33 | 7.33 | +0.12 (+1.66%) | 2,078,100 |
14 Oct 2022 | CNY | 7.14 | 7.26 | 7.14 | 7.21 | 7.21 | +0.1 (+1.41%) | 2,006,651 |
13 Oct 2022 | CNY | 7.08 | 7.2 | 6.93 | 7.11 | 7.11 | 0.0 (0.0%) | 2,681,949 |