Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 7.54 | 7.6 | 7.38 | 7.5 | 7.5 | -0.06 (-0.79%) | 3,352,800 |
22 Nov 2022 | CNY | 7.57 | 7.76 | 7.54 | 7.56 | 7.56 | -0.01 (-0.13%) | 3,755,400 |
21 Nov 2022 | CNY | 7.6 | 7.65 | 7.49 | 7.57 | 7.57 | -0.06 (-0.79%) | 2,796,500 |
18 Nov 2022 | CNY | 7.68 | 7.75 | 7.62 | 7.63 | 7.63 | -0.06 (-0.78%) | 3,913,504 |
17 Nov 2022 | CNY | 7.57 | 7.69 | 7.53 | 7.69 | 7.69 | +0.12 (+1.59%) | 5,284,200 |
16 Nov 2022 | CNY | 7.53 | 7.64 | 7.5 | 7.57 | 7.57 | +0.05 (+0.66%) | 4,499,100 |
15 Nov 2022 | CNY | 7.5 | 7.56 | 7.42 | 7.52 | 7.52 | +0.04 (+0.53%) | 3,248,146 |
14 Nov 2022 | CNY | 7.56 | 7.56 | 7.39 | 7.48 | 7.48 | -0.05 (-0.66%) | 4,064,700 |
11 Nov 2022 | CNY | 7.6 | 7.65 | 7.5 | 7.53 | 7.53 | +0.01 (+0.13%) | 4,023,741 |
10 Nov 2022 | CNY | 7.45 | 7.67 | 7.37 | 7.52 | 7.52 | +0.05 (+0.67%) | 4,205,500 |
9 Nov 2022 | CNY | 7.47 | 7.55 | 7.43 | 7.47 | 7.47 | -0.03 (-0.40%) | 2,361,000 |
8 Nov 2022 | CNY | 7.49 | 7.52 | 7.35 | 7.5 | 7.5 | +0.02 (+0.27%) | 3,531,567 |
7 Nov 2022 | CNY | 7.43 | 7.63 | 7.41 | 7.48 | 7.48 | +0.04 (+0.54%) | 3,880,000 |
4 Nov 2022 | CNY | 7.38 | 7.45 | 7.33 | 7.44 | 7.44 | +0.03 (+0.40%) | 3,159,500 |
3 Nov 2022 | CNY | 7.31 | 7.48 | 7.31 | 7.41 | 7.41 | +0.05 (+0.68%) | 3,255,500 |
2 Nov 2022 | CNY | 7.25 | 7.38 | 7.23 | 7.36 | 7.36 | +0.05 (+0.68%) | 3,542,600 |
1 Nov 2022 | CNY | 7.22 | 7.31 | 7.18 | 7.31 | 7.31 | +0.09 (+1.25%) | 3,980,027 |
31 Oct 2022 | CNY | 7.14 | 7.34 | 7.09 | 7.22 | 7.22 | +0.06 (+0.84%) | 5,569,889 |
28 Oct 2022 | CNY | 7.28 | 7.45 | 7.09 | 7.16 | 7.16 | -0.1 (-1.38%) | 6,153,200 |
27 Oct 2022 | CNY | 7.19 | 7.35 | 7.15 | 7.26 | 7.26 | +0.15 (+2.11%) | 4,396,200 |
26 Oct 2022 | CNY | 6.88 | 7.2 | 6.85 | 7.11 | 7.11 | +0.21 (+3.04%) | 3,549,500 |
25 Oct 2022 | CNY | 7.04 | 7.05 | 6.82 | 6.9 | 6.9 | -0.13 (-1.85%) | 3,246,300 |
24 Oct 2022 | CNY | 7.14 | 7.24 | 7 | 7.03 | 7.03 | -0.11 (-1.54%) | 3,255,510 |
21 Oct 2022 | CNY | 7.17 | 7.22 | 7.11 | 7.14 | 7.14 | 0.0 (0.0%) | 2,157,600 |
20 Oct 2022 | CNY | 7.07 | 7.26 | 7.07 | 7.14 | 7.14 | +0.02 (+0.28%) | 2,736,100 |
19 Oct 2022 | CNY | 7.19 | 7.24 | 7.07 | 7.12 | 7.12 | -0.09 (-1.25%) | 2,592,900 |
18 Oct 2022 | CNY | 7.14 | 7.23 | 7.08 | 7.21 | 7.21 | +0.1 (+1.41%) | 3,787,772 |
17 Oct 2022 | CNY | 6.99 | 7.13 | 6.95 | 7.11 | 7.11 | +0.09 (+1.28%) | 2,713,900 |
14 Oct 2022 | CNY | 7.08 | 7.08 | 6.95 | 7.02 | 7.02 | +0.11 (+1.59%) | 3,769,266 |
13 Oct 2022 | CNY | 6.8 | 6.98 | 6.78 | 6.91 | 6.91 | +0.04 (+0.58%) | 4,078,400 |