Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 6.72 | 6.74 | 6.54 | 6.54 | 6.54 | -0.18 (-2.68%) | 4,803,800 |
21 Nov 2022 | CNY | 6.67 | 6.73 | 6.55 | 6.72 | 6.72 | +0.05 (+0.75%) | 4,215,452 |
18 Nov 2022 | CNY | 6.78 | 6.86 | 6.67 | 6.67 | 6.67 | -0.12 (-1.77%) | 5,788,468 |
17 Nov 2022 | CNY | 6.74 | 6.79 | 6.61 | 6.79 | 6.79 | +0.04 (+0.59%) | 4,732,750 |
16 Nov 2022 | CNY | 6.69 | 6.83 | 6.64 | 6.75 | 6.75 | +0.07 (+1.05%) | 5,910,700 |
15 Nov 2022 | CNY | 6.55 | 6.69 | 6.5 | 6.68 | 6.68 | +0.13 (+1.98%) | 3,917,149 |
14 Nov 2022 | CNY | 6.61 | 6.66 | 6.52 | 6.55 | 6.55 | -0.05 (-0.76%) | 3,220,950 |
11 Nov 2022 | CNY | 6.72 | 6.77 | 6.58 | 6.6 | 6.6 | -0.01 (-0.15%) | 4,173,400 |
10 Nov 2022 | CNY | 6.65 | 6.69 | 6.55 | 6.61 | 6.61 | -0.03 (-0.45%) | 4,340,900 |
9 Nov 2022 | CNY | 6.66 | 6.69 | 6.56 | 6.64 | 6.64 | 0.0 (0.0%) | 2,521,912 |
8 Nov 2022 | CNY | 6.69 | 6.72 | 6.56 | 6.64 | 6.64 | -0.05 (-0.75%) | 3,355,950 |
7 Nov 2022 | CNY | 6.76 | 6.79 | 6.64 | 6.69 | 6.69 | -0.03 (-0.45%) | 5,202,600 |
4 Nov 2022 | CNY | 6.68 | 6.78 | 6.66 | 6.72 | 6.72 | +0.05 (+0.75%) | 4,584,850 |
3 Nov 2022 | CNY | 6.65 | 6.73 | 6.59 | 6.67 | 6.67 | -0.01 (-0.15%) | 3,639,350 |
2 Nov 2022 | CNY | 6.52 | 6.69 | 6.46 | 6.68 | 6.68 | +0.16 (+2.45%) | 5,613,800 |
1 Nov 2022 | CNY | 6.4 | 6.52 | 6.32 | 6.52 | 6.52 | +0.21 (+3.33%) | 4,634,900 |
31 Oct 2022 | CNY | 6.03 | 6.34 | 6.03 | 6.31 | 6.31 | +0.17 (+2.77%) | 4,712,700 |
28 Oct 2022 | CNY | 6.5 | 6.5 | 6.1 | 6.14 | 6.14 | -0.36 (-5.54%) | 6,550,500 |
27 Oct 2022 | CNY | 6.53 | 6.68 | 6.48 | 6.5 | 6.5 | -0.03 (-0.46%) | 6,099,100 |
26 Oct 2022 | CNY | 6.5 | 6.56 | 6.43 | 6.53 | 6.53 | +0.02 (+0.31%) | 5,312,300 |
25 Oct 2022 | CNY | 6.3 | 6.54 | 6.21 | 6.51 | 6.51 | +0.22 (+3.50%) | 6,163,100 |
24 Oct 2022 | CNY | 6.36 | 6.48 | 6.2 | 6.29 | 6.29 | -0.07 (-1.10%) | 4,473,700 |
21 Oct 2022 | CNY | 6.35 | 6.45 | 6.33 | 6.36 | 6.36 | +0.01 (+0.16%) | 3,050,672 |
20 Oct 2022 | CNY | 6.36 | 6.45 | 6.26 | 6.35 | 6.35 | -0.06 (-0.94%) | 3,521,050 |
19 Oct 2022 | CNY | 6.43 | 6.53 | 6.35 | 6.41 | 6.41 | -0.01 (-0.16%) | 4,452,200 |
18 Oct 2022 | CNY | 6.46 | 6.52 | 6.36 | 6.42 | 6.42 | +0.01 (+0.16%) | 3,925,350 |
17 Oct 2022 | CNY | 6.31 | 6.44 | 6.3 | 6.41 | 6.41 | +0.06 (+0.94%) | 3,673,500 |
14 Oct 2022 | CNY | 6.34 | 6.41 | 6.25 | 6.35 | 6.35 | +0.1 (+1.60%) | 3,893,650 |
13 Oct 2022 | CNY | 6.23 | 6.33 | 6.2 | 6.25 | 6.25 | -0.02 (-0.32%) | 3,322,350 |
12 Oct 2022 | CNY | 6.05 | 6.28 | 5.98 | 6.27 | 6.27 | +0.19 (+3.13%) | 3,899,850 |