Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 6.62 | 6.67 | 6.07 | 6.19 | 6.19 | -0.42 (-6.35%) | 16,723,218 |
22 Nov 2022 | CNY | 7.02 | 7.04 | 6.52 | 6.61 | 6.61 | -0.43 (-6.11%) | 21,161,069 |
21 Nov 2022 | CNY | 6.82 | 7.09 | 6.63 | 7.04 | 7.04 | +0.11 (+1.59%) | 26,519,444 |
18 Nov 2022 | CNY | 7.43 | 7.43 | 6.9 | 6.93 | 6.93 | +0.03 (+0.43%) | 46,549,208 |
17 Nov 2022 | CNY | 6.2 | 6.9 | 6.2 | 6.9 | 6.9 | +0.63 (+10.05%) | 11,360,402 |
16 Nov 2022 | CNY | 6.25 | 6.44 | 6.12 | 6.27 | 6.27 | +0.02 (+0.32%) | 12,839,480 |
15 Nov 2022 | CNY | 6.22 | 6.3 | 6.07 | 6.25 | 6.25 | +0.04 (+0.64%) | 15,357,174 |
14 Nov 2022 | CNY | 5.94 | 6.27 | 5.89 | 6.21 | 6.21 | +0.2 (+3.33%) | 17,531,356 |
11 Nov 2022 | CNY | 6.22 | 6.32 | 5.99 | 6.01 | 6.01 | -0.15 (-2.44%) | 20,264,893 |
10 Nov 2022 | CNY | 6.2 | 6.29 | 6.1 | 6.16 | 6.16 | 0.0 (0.0%) | 16,421,200 |
9 Nov 2022 | CNY | 6.1 | 6.5 | 6.05 | 6.16 | 6.16 | +0.08 (+1.32%) | 29,972,536 |
8 Nov 2022 | CNY | 6.08 | 6.17 | 5.86 | 6.08 | 6.08 | -0.06 (-0.98%) | 21,703,421 |
7 Nov 2022 | CNY | 6.33 | 6.33 | 6.04 | 6.14 | 6.14 | +0.12 (+1.99%) | 27,859,322 |
4 Nov 2022 | CNY | 5.52 | 6.02 | 5.51 | 6.02 | 6.02 | +0.55 (+10.05%) | 10,724,802 |
3 Nov 2022 | CNY | 5.45 | 5.49 | 5.36 | 5.47 | 5.47 | 0.0 (0.0%) | 5,250,058 |
2 Nov 2022 | CNY | 5.58 | 5.7 | 5.44 | 5.47 | 5.47 | -0.08 (-1.44%) | 5,562,140 |
1 Nov 2022 | CNY | 5.39 | 5.58 | 5.36 | 5.55 | 5.55 | +0.14 (+2.59%) | 5,106,464 |
31 Oct 2022 | CNY | 5.3 | 5.55 | 5.29 | 5.41 | 5.41 | -0.27 (-4.75%) | 5,888,149 |
28 Oct 2022 | CNY | 5.88 | 5.9 | 5.68 | 5.68 | 5.68 | -0.18 (-3.07%) | 3,575,708 |
27 Oct 2022 | CNY | 5.77 | 5.91 | 5.69 | 5.86 | 5.86 | +0.1 (+1.74%) | 5,374,030 |
26 Oct 2022 | CNY | 5.46 | 5.8 | 5.46 | 5.76 | 5.76 | +0.29 (+5.30%) | 4,420,220 |
25 Oct 2022 | CNY | 5.62 | 5.62 | 5.38 | 5.47 | 5.47 | -0.1 (-1.80%) | 2,908,311 |
24 Oct 2022 | CNY | 5.82 | 5.82 | 5.53 | 5.57 | 5.57 | -0.22 (-3.80%) | 3,331,100 |
21 Oct 2022 | CNY | 5.73 | 5.81 | 5.69 | 5.79 | 5.79 | +0.05 (+0.87%) | 2,738,154 |
20 Oct 2022 | CNY | 5.78 | 5.82 | 5.68 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,720,960 |
19 Oct 2022 | CNY | 5.86 | 5.89 | 5.71 | 5.75 | 5.75 | -0.11 (-1.88%) | 2,429,952 |
18 Oct 2022 | CNY | 5.82 | 5.9 | 5.74 | 5.86 | 5.86 | +0.05 (+0.86%) | 3,775,067 |
17 Oct 2022 | CNY | 5.8 | 5.9 | 5.77 | 5.81 | 5.81 | -0.01 (-0.17%) | 3,453,312 |
14 Oct 2022 | CNY | 5.63 | 5.86 | 5.63 | 5.82 | 5.82 | +0.19 (+3.37%) | 4,203,311 |
13 Oct 2022 | CNY | 5.46 | 5.66 | 5.45 | 5.63 | 5.63 | +0.15 (+2.74%) | 2,396,000 |