Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 6.87 | 6.88 | 6.68 | 6.86 | 6.86 | +0.19 (+2.85%) | 10,624,200 |
14 Nov 2022 | CNY | 6.77 | 6.96 | 6.66 | 6.67 | 6.67 | +0.02 (+0.30%) | 15,674,064 |
11 Nov 2022 | CNY | 6.59 | 6.76 | 6.53 | 6.65 | 6.65 | +0.19 (+2.94%) | 12,615,400 |
10 Nov 2022 | CNY | 6.48 | 6.49 | 6.37 | 6.46 | 6.46 | -0.02 (-0.31%) | 5,609,200 |
9 Nov 2022 | CNY | 6.42 | 6.54 | 6.42 | 6.48 | 6.48 | +0.04 (+0.62%) | 5,998,842 |
8 Nov 2022 | CNY | 6.44 | 6.5 | 6.38 | 6.44 | 6.44 | -0.04 (-0.62%) | 7,329,076 |
7 Nov 2022 | CNY | 6.34 | 6.5 | 6.3 | 6.48 | 6.48 | +0.15 (+2.37%) | 7,635,790 |
4 Nov 2022 | CNY | 6.2 | 6.35 | 6.17 | 6.33 | 6.33 | +0.12 (+1.93%) | 10,193,969 |
3 Nov 2022 | CNY | 6.26 | 6.26 | 6.16 | 6.21 | 6.21 | -0.06 (-0.96%) | 6,040,360 |
2 Nov 2022 | CNY | 6.22 | 6.3 | 6.15 | 6.27 | 6.27 | +0.06 (+0.97%) | 8,585,990 |
1 Nov 2022 | CNY | 6.01 | 6.22 | 5.99 | 6.21 | 6.21 | +0.22 (+3.67%) | 9,551,000 |
31 Oct 2022 | CNY | 5.99 | 6.11 | 5.85 | 5.99 | 5.99 | -0.11 (-1.80%) | 12,028,191 |
28 Oct 2022 | CNY | 6.29 | 6.36 | 6.01 | 6.1 | 6.1 | -0.21 (-3.33%) | 14,414,250 |
27 Oct 2022 | CNY | 6.44 | 6.8 | 6.31 | 6.31 | 6.31 | +0.13 (+2.10%) | 15,197,608 |
26 Oct 2022 | CNY | 6.09 | 6.2 | 6.08 | 6.18 | 6.18 | +0.13 (+2.15%) | 10,568,800 |
25 Oct 2022 | CNY | 6.18 | 6.22 | 5.96 | 6.05 | 6.05 | -0.15 (-2.42%) | 8,978,250 |
24 Oct 2022 | CNY | 6.53 | 6.6 | 6.14 | 6.2 | 6.2 | -0.32 (-4.91%) | 14,244,600 |
21 Oct 2022 | CNY | 6.46 | 6.53 | 6.35 | 6.52 | 6.52 | +0.1 (+1.56%) | 7,025,420 |
20 Oct 2022 | CNY | 6.42 | 6.51 | 6.38 | 6.42 | 6.42 | -0.05 (-0.77%) | 4,239,900 |
19 Oct 2022 | CNY | 6.57 | 6.57 | 6.42 | 6.47 | 6.47 | -0.1 (-1.52%) | 5,009,900 |
18 Oct 2022 | CNY | 6.65 | 6.69 | 6.55 | 6.57 | 6.57 | -0.05 (-0.76%) | 4,331,900 |
17 Oct 2022 | CNY | 6.57 | 6.63 | 6.53 | 6.62 | 6.62 | +0.04 (+0.61%) | 4,640,700 |
14 Oct 2022 | CNY | 6.38 | 6.58 | 6.38 | 6.58 | 6.58 | +0.22 (+3.46%) | 7,437,421 |
13 Oct 2022 | CNY | 6.41 | 6.43 | 6.3 | 6.36 | 6.36 | -0.08 (-1.24%) | 6,280,662 |
12 Oct 2022 | CNY | 6.36 | 6.44 | 6.21 | 6.44 | 6.44 | +0.05 (+0.78%) | 5,665,800 |
11 Oct 2022 | CNY | 6.43 | 6.44 | 6.26 | 6.39 | 6.39 | -0.02 (-0.31%) | 4,363,150 |
10 Oct 2022 | CNY | 6.64 | 6.66 | 6.39 | 6.41 | 6.41 | -0.11 (-1.69%) | 4,376,800 |
30 Sep 2022 | CNY | 6.58 | 6.67 | 6.5 | 6.52 | 6.52 | -0.07 (-1.06%) | 4,151,000 |
29 Sep 2022 | CNY | 6.84 | 6.87 | 6.53 | 6.59 | 6.59 | -0.14 (-2.08%) | 6,201,000 |
28 Sep 2022 | CNY | 6.9 | 6.97 | 6.72 | 6.73 | 6.73 | -0.17 (-2.46%) | 6,037,090 |