Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 7.22 | 7.41 | 7.22 | 7.34 | 7.34 | +0.12 (+1.66%) | 31,813,608 |
21 Nov 2022 | CNY | 7.22 | 7.27 | 7.14 | 7.22 | 7.22 | -0.01 (-0.14%) | 22,045,274 |
18 Nov 2022 | CNY | 7.14 | 7.3 | 7.14 | 7.23 | 7.23 | +0.1 (+1.40%) | 32,726,764 |
17 Nov 2022 | CNY | 7.11 | 7.15 | 7.01 | 7.13 | 7.13 | 0.0 (0.0%) | 28,962,313 |
16 Nov 2022 | CNY | 7.15 | 7.18 | 7.11 | 7.13 | 7.13 | -0.04 (-0.56%) | 23,029,137 |
15 Nov 2022 | CNY | 7.13 | 7.22 | 7.07 | 7.17 | 7.17 | +0.04 (+0.56%) | 38,839,470 |
14 Nov 2022 | CNY | 7.18 | 7.28 | 7.11 | 7.13 | 7.13 | -0.04 (-0.56%) | 62,884,589 |
11 Nov 2022 | CNY | 7.05 | 7.25 | 7 | 7.17 | 7.17 | +0.15 (+2.14%) | 68,926,920 |
10 Nov 2022 | CNY | 7 | 7.07 | 6.96 | 7.02 | 7.02 | +0.01 (+0.14%) | 19,554,417 |
9 Nov 2022 | CNY | 7.04 | 7.13 | 7 | 7.01 | 7.01 | -0.04 (-0.57%) | 24,215,778 |
8 Nov 2022 | CNY | 6.96 | 7.08 | 6.95 | 7.05 | 7.05 | +0.08 (+1.15%) | 40,046,942 |
7 Nov 2022 | CNY | 7.1 | 7.1 | 6.87 | 6.97 | 6.97 | -0.13 (-1.83%) | 66,025,823 |
4 Nov 2022 | CNY | 7.04 | 7.19 | 7.04 | 7.1 | 7.1 | +0.06 (+0.85%) | 40,973,489 |
3 Nov 2022 | CNY | 7.03 | 7.09 | 6.97 | 7.04 | 7.04 | -0.04 (-0.56%) | 22,832,214 |
2 Nov 2022 | CNY | 7.14 | 7.16 | 6.96 | 7.08 | 7.08 | -0.1 (-1.39%) | 34,337,269 |
1 Nov 2022 | CNY | 6.99 | 7.18 | 6.99 | 7.18 | 7.18 | +0.2 (+2.87%) | 30,590,495 |
31 Oct 2022 | CNY | 7.21 | 7.23 | 6.94 | 6.98 | 6.98 | -0.23 (-3.19%) | 45,647,297 |
28 Oct 2022 | CNY | 7.15 | 7.44 | 7.06 | 7.21 | 7.21 | +0.1 (+1.41%) | 57,813,145 |
27 Oct 2022 | CNY | 7.22 | 7.26 | 7.04 | 7.11 | 7.11 | -0.12 (-1.66%) | 44,120,135 |
26 Oct 2022 | CNY | 7.4 | 7.46 | 7.17 | 7.23 | 7.23 | -0.17 (-2.30%) | 39,409,302 |
25 Oct 2022 | CNY | 7.48 | 7.63 | 7.36 | 7.4 | 7.4 | -0.12 (-1.60%) | 26,106,654 |
24 Oct 2022 | CNY | 7.72 | 7.77 | 7.48 | 7.52 | 7.52 | -0.2 (-2.59%) | 25,676,782 |
21 Oct 2022 | CNY | 7.7 | 7.73 | 7.64 | 7.72 | 7.72 | +0.06 (+0.78%) | 14,306,049 |
20 Oct 2022 | CNY | 7.76 | 7.78 | 7.62 | 7.66 | 7.66 | -0.12 (-1.54%) | 23,035,904 |
19 Oct 2022 | CNY | 7.9 | 7.97 | 7.7 | 7.78 | 7.78 | -0.15 (-1.89%) | 26,208,884 |
18 Oct 2022 | CNY | 8.21 | 8.28 | 7.86 | 7.93 | 7.93 | -0.27 (-3.29%) | 35,326,419 |
17 Oct 2022 | CNY | 8 | 8.36 | 7.99 | 8.2 | 8.2 | +0.04 (+0.49%) | 36,827,765 |
14 Oct 2022 | CNY | 7.97 | 8.22 | 7.9 | 8.16 | 8.16 | +0.33 (+4.21%) | 61,292,820 |
13 Oct 2022 | CNY | 7.95 | 7.96 | 7.74 | 7.83 | 7.83 | -0.14 (-1.76%) | 19,284,415 |
12 Oct 2022 | CNY | 7.98 | 8.02 | 7.86 | 7.97 | 7.97 | -0.02 (-0.25%) | 21,998,128 |