Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 6.67 | 6.72 | 6.63 | 6.71 | 6.71 | +0.07 (+1.05%) | 992,700 |
16 Nov 2022 | CNY | 6.55 | 6.7 | 6.52 | 6.64 | 6.64 | +0.12 (+1.84%) | 1,825,100 |
15 Nov 2022 | CNY | 6.53 | 6.55 | 6.43 | 6.52 | 6.52 | +0.01 (+0.15%) | 718,400 |
14 Nov 2022 | CNY | 6.47 | 6.57 | 6.44 | 6.51 | 6.51 | +0.02 (+0.31%) | 954,800 |
11 Nov 2022 | CNY | 6.56 | 6.6 | 6.44 | 6.49 | 6.49 | -0.02 (-0.31%) | 894,800 |
10 Nov 2022 | CNY | 6.49 | 6.55 | 6.33 | 6.51 | 6.51 | +0.01 (+0.15%) | 990,600 |
9 Nov 2022 | CNY | 6.46 | 6.53 | 6.41 | 6.5 | 6.5 | +0.02 (+0.31%) | 868,100 |
8 Nov 2022 | CNY | 6.46 | 6.56 | 6.38 | 6.48 | 6.48 | +0.01 (+0.15%) | 659,200 |
7 Nov 2022 | CNY | 6.36 | 6.49 | 6.33 | 6.47 | 6.47 | +0.14 (+2.21%) | 1,127,496 |
4 Nov 2022 | CNY | 6.3 | 6.35 | 6.21 | 6.33 | 6.33 | +0.04 (+0.64%) | 917,000 |
3 Nov 2022 | CNY | 6.3 | 6.3 | 6.19 | 6.29 | 6.29 | 0.0 (0.0%) | 526,000 |
2 Nov 2022 | CNY | 6.26 | 6.31 | 6.17 | 6.29 | 6.29 | +0.12 (+1.94%) | 863,200 |
1 Nov 2022 | CNY | 6.05 | 6.17 | 6.03 | 6.17 | 6.17 | +0.11 (+1.82%) | 908,300 |
31 Oct 2022 | CNY | 6.04 | 6.12 | 5.9 | 6.06 | 6.06 | +0.01 (+0.17%) | 1,310,000 |
28 Oct 2022 | CNY | 6.28 | 6.28 | 5.9 | 6.05 | 6.05 | -0.24 (-3.82%) | 1,703,900 |
27 Oct 2022 | CNY | 6.26 | 6.29 | 6.18 | 6.29 | 6.29 | +0.09 (+1.45%) | 1,193,000 |
26 Oct 2022 | CNY | 6.11 | 6.26 | 6.02 | 6.2 | 6.2 | +0.18 (+2.99%) | 986,500 |
25 Oct 2022 | CNY | 6.17 | 6.26 | 6 | 6.02 | 6.02 | -0.16 (-2.59%) | 1,139,200 |
24 Oct 2022 | CNY | 6.43 | 6.43 | 6.17 | 6.18 | 6.18 | -0.19 (-2.98%) | 1,307,600 |
21 Oct 2022 | CNY | 6.31 | 6.43 | 6.27 | 6.37 | 6.37 | +0.07 (+1.11%) | 956,300 |
20 Oct 2022 | CNY | 6.31 | 6.37 | 6.25 | 6.3 | 6.3 | -0.05 (-0.79%) | 551,600 |
19 Oct 2022 | CNY | 6.38 | 6.38 | 6.29 | 6.35 | 6.35 | -0.03 (-0.47%) | 664,900 |
18 Oct 2022 | CNY | 6.44 | 6.44 | 6.31 | 6.38 | 6.38 | +0.02 (+0.31%) | 539,137 |
17 Oct 2022 | CNY | 6.29 | 6.45 | 6.24 | 6.36 | 6.36 | +0.09 (+1.44%) | 1,198,400 |
14 Oct 2022 | CNY | 6.29 | 6.36 | 6.22 | 6.27 | 6.27 | +0.04 (+0.64%) | 858,900 |
13 Oct 2022 | CNY | 6.18 | 6.28 | 6.06 | 6.23 | 6.23 | +0.05 (+0.81%) | 946,400 |
12 Oct 2022 | CNY | 6.13 | 6.18 | 5.98 | 6.18 | 6.18 | +0.12 (+1.98%) | 646,654 |
11 Oct 2022 | CNY | 6.12 | 6.16 | 5.97 | 6.06 | 6.06 | -0.06 (-0.98%) | 652,400 |
10 Oct 2022 | CNY | 6.1 | 6.21 | 6.02 | 6.12 | 6.12 | +0.06 (+0.99%) | 1,304,400 |
30 Sep 2022 | CNY | 6.15 | 6.21 | 6.01 | 6.06 | 6.06 | -0.1 (-1.62%) | 1,052,100 |