Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | CNY | 6.84 | 6.88 | 6.82 | 6.84 | 6.84 | -0.01 (-0.15%) | 2,426,050 |
18 Oct 2022 | CNY | 6.86 | 6.89 | 6.82 | 6.85 | 6.85 | 0.0 (0.0%) | 2,304,500 |
17 Oct 2022 | CNY | 6.81 | 6.87 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 2,829,450 |
14 Oct 2022 | CNY | 6.77 | 6.85 | 6.75 | 6.83 | 6.83 | +0.09 (+1.34%) | 3,716,840 |
13 Oct 2022 | CNY | 6.79 | 6.79 | 6.72 | 6.74 | 6.74 | -0.04 (-0.59%) | 2,847,590 |
12 Oct 2022 | CNY | 6.74 | 6.79 | 6.69 | 6.78 | 6.78 | +0.07 (+1.04%) | 2,418,800 |
11 Oct 2022 | CNY | 6.76 | 6.76 | 6.68 | 6.71 | 6.71 | -0.03 (-0.45%) | 1,772,650 |
10 Oct 2022 | CNY | 6.76 | 6.81 | 6.7 | 6.74 | 6.74 | -0.02 (-0.30%) | 2,415,050 |
30 Sep 2022 | CNY | 6.76 | 6.82 | 6.73 | 6.76 | 6.76 | +0.01 (+0.15%) | 2,390,330 |
29 Sep 2022 | CNY | 6.86 | 6.91 | 6.73 | 6.75 | 6.75 | -0.09 (-1.32%) | 2,564,820 |
28 Sep 2022 | CNY | 6.87 | 6.96 | 6.81 | 6.84 | 6.84 | -0.03 (-0.44%) | 3,379,250 |
27 Sep 2022 | CNY | 6.84 | 6.89 | 6.76 | 6.87 | 6.87 | +0.03 (+0.44%) | 2,663,130 |
26 Sep 2022 | CNY | 6.97 | 6.98 | 6.82 | 6.84 | 6.84 | -0.15 (-2.15%) | 3,181,770 |
23 Sep 2022 | CNY | 6.97 | 7.02 | 6.91 | 6.99 | 6.99 | +0.03 (+0.43%) | 2,710,710 |
22 Sep 2022 | CNY | 6.96 | 7.01 | 6.94 | 6.96 | 6.96 | -0.05 (-0.71%) | 2,188,210 |
21 Sep 2022 | CNY | 6.97 | 7.01 | 6.83 | 7.01 | 7.01 | +0.03 (+0.43%) | 3,889,130 |
20 Sep 2022 | CNY | 7.01 | 7.03 | 6.95 | 6.98 | 6.98 | -0.01 (-0.14%) | 2,855,040 |
19 Sep 2022 | CNY | 7.03 | 7.06 | 6.98 | 6.99 | 6.99 | -0.03 (-0.43%) | 3,299,790 |
16 Sep 2022 | CNY | 7.19 | 7.23 | 7.01 | 7.02 | 7.02 | -0.19 (-2.64%) | 5,282,350 |
15 Sep 2022 | CNY | 7.28 | 7.29 | 7.13 | 7.21 | 7.21 | -0.01 (-0.14%) | 5,650,750 |
14 Sep 2022 | CNY | 7.21 | 7.24 | 7.19 | 7.22 | 7.22 | -0.02 (-0.28%) | 2,655,680 |
13 Sep 2022 | CNY | 7.28 | 7.3 | 7.23 | 7.24 | 7.24 | -0.01 (-0.14%) | 2,719,190 |
9 Sep 2022 | CNY | 7.2 | 7.29 | 7.16 | 7.25 | 7.25 | +0.07 (+0.97%) | 4,987,940 |
8 Sep 2022 | CNY | 7.18 | 7.21 | 7.15 | 7.18 | 7.18 | 0.0 (0.0%) | 2,143,840 |
7 Sep 2022 | CNY | 7.24 | 7.24 | 7.15 | 7.18 | 7.18 | -0.04 (-0.55%) | 2,336,360 |
6 Sep 2022 | CNY | 7.21 | 7.28 | 7.2 | 7.22 | 7.22 | +0.02 (+0.28%) | 3,569,840 |
5 Sep 2022 | CNY | 7.18 | 7.2 | 7.13 | 7.2 | 7.2 | +0.04 (+0.56%) | 3,254,160 |
2 Sep 2022 | CNY | 7.12 | 7.23 | 7.11 | 7.16 | 7.16 | +0.05 (+0.70%) | 3,971,900 |
1 Sep 2022 | CNY | 7.13 | 7.14 | 7.1 | 7.11 | 7.11 | -0.03 (-0.42%) | 2,849,000 |
31 Aug 2022 | CNY | 7.1 | 7.16 | 7.09 | 7.14 | 7.14 | +0.01 (+0.14%) | 3,804,090 |