Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 8.14 | 8.23 | 7.9 | 7.94 | 7.94 | -0.2 (-2.46%) | 33,651,444 |
11 Nov 2022 | CNY | 8.25 | 8.35 | 8.1 | 8.14 | 8.14 | +0.06 (+0.74%) | 30,724,073 |
10 Nov 2022 | CNY | 8.15 | 8.25 | 8.05 | 8.08 | 8.08 | -0.09 (-1.10%) | 29,502,490 |
9 Nov 2022 | CNY | 8.11 | 8.25 | 8.08 | 8.17 | 8.17 | +0.05 (+0.62%) | 29,064,738 |
8 Nov 2022 | CNY | 8.26 | 8.28 | 7.99 | 8.12 | 8.12 | -0.14 (-1.69%) | 40,849,373 |
7 Nov 2022 | CNY | 8.1 | 8.31 | 8.04 | 8.26 | 8.26 | +0.12 (+1.47%) | 44,595,887 |
4 Nov 2022 | CNY | 7.82 | 8.2 | 7.82 | 8.14 | 8.14 | +0.38 (+4.90%) | 48,593,162 |
3 Nov 2022 | CNY | 7.63 | 7.78 | 7.6 | 7.76 | 7.76 | +0.08 (+1.04%) | 24,439,819 |
2 Nov 2022 | CNY | 7.53 | 7.71 | 7.49 | 7.68 | 7.68 | +0.11 (+1.45%) | 28,821,488 |
1 Nov 2022 | CNY | 7.43 | 7.64 | 7.35 | 7.57 | 7.57 | +0.2 (+2.71%) | 36,165,450 |
31 Oct 2022 | CNY | 7.01 | 7.5 | 7 | 7.37 | 7.37 | +0.34 (+4.84%) | 45,151,410 |
28 Oct 2022 | CNY | 7.44 | 7.5 | 7 | 7.03 | 7.03 | -0.45 (-6.02%) | 38,673,730 |
27 Oct 2022 | CNY | 7.78 | 7.87 | 7.46 | 7.48 | 7.48 | -0.23 (-2.98%) | 30,043,337 |
26 Oct 2022 | CNY | 7.61 | 7.83 | 7.57 | 7.71 | 7.71 | +0.09 (+1.18%) | 25,471,308 |
25 Oct 2022 | CNY | 7.55 | 7.74 | 7.44 | 7.62 | 7.62 | +0.07 (+0.93%) | 26,167,663 |
24 Oct 2022 | CNY | 7.8 | 7.83 | 7.5 | 7.55 | 7.55 | -0.22 (-2.83%) | 29,318,202 |
21 Oct 2022 | CNY | 7.75 | 7.92 | 7.71 | 7.77 | 7.77 | +0.02 (+0.26%) | 31,941,800 |
20 Oct 2022 | CNY | 7.98 | 7.99 | 7.66 | 7.75 | 7.75 | -0.29 (-3.61%) | 50,117,767 |
19 Oct 2022 | CNY | 7.92 | 8.29 | 7.83 | 8.04 | 8.04 | +0.01 (+0.12%) | 72,834,604 |
18 Oct 2022 | CNY | 7.42 | 8.14 | 7.4 | 8.03 | 8.03 | +0.63 (+8.51%) | 86,510,108 |
17 Oct 2022 | CNY | 7.38 | 7.45 | 7.3 | 7.4 | 7.4 | -0.03 (-0.40%) | 18,257,388 |
14 Oct 2022 | CNY | 7.28 | 7.48 | 7.25 | 7.43 | 7.43 | +0.22 (+3.05%) | 33,260,591 |
13 Oct 2022 | CNY | 7.16 | 7.3 | 7.11 | 7.21 | 7.21 | -0.03 (-0.41%) | 21,891,498 |
12 Oct 2022 | CNY | 6.94 | 7.25 | 6.81 | 7.24 | 7.24 | +0.47 (+6.94%) | 42,084,641 |
11 Oct 2022 | CNY | 6.64 | 6.8 | 6.64 | 6.77 | 6.77 | +0.12 (+1.80%) | 17,200,060 |
10 Oct 2022 | CNY | 6.78 | 6.84 | 6.61 | 6.65 | 6.65 | -0.06 (-0.89%) | 16,057,840 |
30 Sep 2022 | CNY | 6.82 | 6.88 | 6.71 | 6.71 | 6.71 | -0.13 (-1.90%) | 18,092,001 |
29 Sep 2022 | CNY | 6.95 | 6.99 | 6.78 | 6.84 | 6.84 | -0.03 (-0.44%) | 20,668,797 |
28 Sep 2022 | CNY | 7.06 | 7.13 | 6.85 | 6.87 | 6.87 | -0.21 (-2.97%) | 24,457,964 |
27 Sep 2022 | CNY | 7.04 | 7.18 | 6.96 | 7.08 | 7.08 | +0.08 (+1.14%) | 23,828,820 |