Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 5.65 | 5.79 | 5.62 | 5.66 | 5.66 | +0.05 (+0.89%) | 7,155,300 |
21 Nov 2022 | CNY | 5.6 | 5.62 | 5.54 | 5.61 | 5.61 | -0.04 (-0.71%) | 4,347,600 |
18 Nov 2022 | CNY | 5.79 | 5.81 | 5.65 | 5.65 | 5.65 | -0.13 (-2.25%) | 5,539,100 |
17 Nov 2022 | CNY | 5.69 | 5.79 | 5.67 | 5.78 | 5.78 | +0.04 (+0.70%) | 6,282,621 |
16 Nov 2022 | CNY | 5.74 | 5.81 | 5.7 | 5.74 | 5.74 | 0.0 (0.0%) | 5,843,400 |
15 Nov 2022 | CNY | 5.74 | 5.79 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 7,449,500 |
14 Nov 2022 | CNY | 5.9 | 5.94 | 5.73 | 5.75 | 5.75 | -0.08 (-1.37%) | 9,723,600 |
11 Nov 2022 | CNY | 5.79 | 5.9 | 5.74 | 5.83 | 5.83 | +0.13 (+2.28%) | 12,189,200 |
10 Nov 2022 | CNY | 5.72 | 5.75 | 5.62 | 5.7 | 5.7 | -0.03 (-0.52%) | 7,161,450 |
9 Nov 2022 | CNY | 5.71 | 5.86 | 5.68 | 5.73 | 5.73 | +0.02 (+0.35%) | 13,660,900 |
8 Nov 2022 | CNY | 5.62 | 5.85 | 5.56 | 5.71 | 5.71 | +0.13 (+2.33%) | 17,145,200 |
7 Nov 2022 | CNY | 5.46 | 5.59 | 5.42 | 5.58 | 5.58 | +0.15 (+2.76%) | 10,750,521 |
4 Nov 2022 | CNY | 5.37 | 5.44 | 5.34 | 5.43 | 5.43 | +0.08 (+1.50%) | 8,797,600 |
3 Nov 2022 | CNY | 5.33 | 5.39 | 5.26 | 5.35 | 5.35 | -0.04 (-0.74%) | 9,922,326 |
2 Nov 2022 | CNY | 5.36 | 5.54 | 5.3 | 5.39 | 5.39 | -0.09 (-1.64%) | 23,683,400 |
1 Nov 2022 | CNY | 5.3 | 5.68 | 5.3 | 5.48 | 5.48 | +0.32 (+6.20%) | 31,369,600 |
31 Oct 2022 | CNY | 5.03 | 5.22 | 5.03 | 5.16 | 5.16 | +0.04 (+0.78%) | 4,605,205 |
28 Oct 2022 | CNY | 5.24 | 5.34 | 5.09 | 5.12 | 5.12 | -0.21 (-3.94%) | 6,139,100 |
27 Oct 2022 | CNY | 5.4 | 5.44 | 5.33 | 5.33 | 5.33 | -0.05 (-0.93%) | 4,135,200 |
26 Oct 2022 | CNY | 5.36 | 5.44 | 5.35 | 5.38 | 5.38 | +0.05 (+0.94%) | 3,312,805 |
25 Oct 2022 | CNY | 5.31 | 5.4 | 5.28 | 5.33 | 5.33 | +0.01 (+0.19%) | 3,323,300 |
24 Oct 2022 | CNY | 5.41 | 5.47 | 5.3 | 5.32 | 5.32 | -0.09 (-1.66%) | 5,090,800 |
21 Oct 2022 | CNY | 5.47 | 5.53 | 5.38 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,516,800 |
20 Oct 2022 | CNY | 5.43 | 5.51 | 5.39 | 5.43 | 5.43 | 0.0 (0.0%) | 4,334,300 |
19 Oct 2022 | CNY | 5.5 | 5.53 | 5.41 | 5.43 | 5.43 | -0.07 (-1.27%) | 4,301,625 |
18 Oct 2022 | CNY | 5.57 | 5.62 | 5.49 | 5.5 | 5.5 | -0.08 (-1.43%) | 4,840,600 |
17 Oct 2022 | CNY | 5.46 | 5.6 | 5.39 | 5.58 | 5.58 | +0.16 (+2.95%) | 7,100,500 |
14 Oct 2022 | CNY | 5.3 | 5.46 | 5.29 | 5.42 | 5.42 | +0.15 (+2.85%) | 9,432,720 |
13 Oct 2022 | CNY | 5.23 | 5.32 | 5.16 | 5.27 | 5.27 | +0.06 (+1.15%) | 5,874,800 |
12 Oct 2022 | CNY | 5.08 | 5.22 | 4.98 | 5.21 | 5.21 | +0.14 (+2.76%) | 6,327,000 |