Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 7.51 | 7.74 | 7.47 | 7.72 | 7.72 | +0.21 (+2.80%) | 2,739,690 |
14 Nov 2022 | CNY | 7.6 | 7.66 | 7.49 | 7.51 | 7.51 | +0.03 (+0.40%) | 2,354,400 |
11 Nov 2022 | CNY | 7.48 | 7.55 | 7.43 | 7.48 | 7.48 | +0.13 (+1.77%) | 2,419,290 |
10 Nov 2022 | CNY | 7.34 | 7.41 | 7.27 | 7.35 | 7.35 | +0.01 (+0.14%) | 1,608,922 |
9 Nov 2022 | CNY | 7.44 | 7.44 | 7.3 | 7.34 | 7.34 | -0.05 (-0.68%) | 2,124,420 |
8 Nov 2022 | CNY | 7.3 | 7.43 | 7.23 | 7.39 | 7.39 | +0.1 (+1.37%) | 2,501,800 |
7 Nov 2022 | CNY | 7.15 | 7.37 | 7.15 | 7.29 | 7.29 | +0.12 (+1.67%) | 2,201,900 |
4 Nov 2022 | CNY | 7.25 | 7.26 | 7.1 | 7.17 | 7.17 | +0.02 (+0.28%) | 1,809,242 |
3 Nov 2022 | CNY | 6.93 | 7.18 | 6.91 | 7.15 | 7.15 | +0.13 (+1.85%) | 2,190,804 |
2 Nov 2022 | CNY | 6.96 | 7.07 | 6.9 | 7.02 | 7.02 | +0.06 (+0.86%) | 1,668,419 |
1 Nov 2022 | CNY | 6.78 | 6.97 | 6.78 | 6.96 | 6.96 | +0.18 (+2.65%) | 2,687,420 |
31 Oct 2022 | CNY | 6.59 | 6.93 | 6.59 | 6.78 | 6.78 | -0.1 (-1.45%) | 2,976,060 |
28 Oct 2022 | CNY | 7.15 | 7.33 | 6.84 | 6.88 | 6.88 | -0.33 (-4.58%) | 2,577,039 |
27 Oct 2022 | CNY | 7.12 | 7.28 | 7.12 | 7.21 | 7.21 | +0.06 (+0.84%) | 1,833,900 |
26 Oct 2022 | CNY | 7.07 | 7.23 | 6.93 | 7.15 | 7.15 | +0.13 (+1.85%) | 2,091,900 |
25 Oct 2022 | CNY | 7.02 | 7.08 | 6.88 | 7.02 | 7.02 | -0.09 (-1.27%) | 2,784,250 |
24 Oct 2022 | CNY | 7.28 | 7.32 | 7.04 | 7.11 | 7.11 | -0.09 (-1.25%) | 2,245,453 |
21 Oct 2022 | CNY | 7.18 | 7.37 | 7.14 | 7.2 | 7.2 | +0.02 (+0.28%) | 2,443,130 |
20 Oct 2022 | CNY | 7.23 | 7.32 | 7.14 | 7.18 | 7.18 | -0.05 (-0.69%) | 1,644,800 |
19 Oct 2022 | CNY | 7.24 | 7.39 | 7.2 | 7.23 | 7.23 | -0.04 (-0.55%) | 1,756,260 |
18 Oct 2022 | CNY | 7.46 | 7.46 | 7.24 | 7.27 | 7.27 | -0.07 (-0.95%) | 1,766,120 |
17 Oct 2022 | CNY | 7.19 | 7.39 | 7.14 | 7.34 | 7.34 | +0.11 (+1.52%) | 2,454,730 |
14 Oct 2022 | CNY | 7.08 | 7.27 | 7.01 | 7.23 | 7.23 | +0.24 (+3.43%) | 2,268,485 |
13 Oct 2022 | CNY | 6.82 | 7.06 | 6.75 | 6.99 | 6.99 | +0.16 (+2.34%) | 2,801,090 |
12 Oct 2022 | CNY | 6.88 | 6.88 | 6.58 | 6.83 | 6.83 | -0.02 (-0.29%) | 2,929,970 |
11 Oct 2022 | CNY | 6.7 | 6.87 | 6.6 | 6.85 | 6.85 | +0.13 (+1.93%) | 2,492,180 |
10 Oct 2022 | CNY | 6.72 | 6.9 | 6.64 | 6.72 | 6.72 | -0.03 (-0.44%) | 1,887,440 |
30 Sep 2022 | CNY | 6.91 | 7.15 | 6.74 | 6.75 | 6.75 | -0.16 (-2.32%) | 1,948,325 |
29 Sep 2022 | CNY | 6.96 | 7.13 | 6.81 | 6.91 | 6.91 | -0.02 (-0.29%) | 2,427,005 |
28 Sep 2022 | CNY | 7.09 | 7.16 | 6.9 | 6.93 | 6.93 | -0.15 (-2.12%) | 2,055,700 |