Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 4.9 | 5 | 4.88 | 4.98 | 4.98 | +0.08 (+1.63%) | 9,279,862 |
14 Nov 2022 | CNY | 4.95 | 5.02 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 8,969,942 |
11 Nov 2022 | CNY | 5.01 | 5.06 | 4.94 | 4.95 | 4.95 | 0.0 (0.0%) | 14,285,200 |
10 Nov 2022 | CNY | 4.9 | 5 | 4.82 | 4.95 | 4.95 | +0.11 (+2.27%) | 14,409,880 |
9 Nov 2022 | CNY | 4.86 | 4.87 | 4.81 | 4.84 | 4.84 | -0.02 (-0.41%) | 7,255,161 |
8 Nov 2022 | CNY | 4.92 | 4.95 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 6,986,754 |
7 Nov 2022 | CNY | 4.88 | 4.94 | 4.84 | 4.9 | 4.9 | +0.05 (+1.03%) | 10,982,200 |
4 Nov 2022 | CNY | 4.75 | 4.88 | 4.72 | 4.85 | 4.85 | +0.11 (+2.32%) | 18,190,490 |
3 Nov 2022 | CNY | 4.72 | 4.77 | 4.69 | 4.74 | 4.74 | -0.01 (-0.21%) | 8,578,900 |
2 Nov 2022 | CNY | 4.8 | 4.83 | 4.72 | 4.75 | 4.75 | -0.04 (-0.84%) | 12,861,820 |
1 Nov 2022 | CNY | 4.59 | 4.84 | 4.59 | 4.79 | 4.79 | +0.2 (+4.36%) | 14,733,713 |
31 Oct 2022 | CNY | 4.53 | 4.68 | 4.47 | 4.59 | 4.59 | +0.06 (+1.32%) | 14,863,702 |
28 Oct 2022 | CNY | 4.76 | 4.8 | 4.51 | 4.53 | 4.53 | -0.28 (-5.82%) | 15,113,960 |
27 Oct 2022 | CNY | 5.03 | 5.04 | 4.81 | 4.81 | 4.81 | -0.28 (-5.50%) | 24,015,794 |
26 Oct 2022 | CNY | 5.1 | 5.2 | 5.01 | 5.09 | 5.09 | +0.11 (+2.21%) | 18,768,837 |
25 Oct 2022 | CNY | 5 | 5.04 | 4.85 | 4.98 | 4.98 | +0.02 (+0.40%) | 9,400,374 |
24 Oct 2022 | CNY | 5.06 | 5.12 | 4.92 | 4.96 | 4.96 | -0.08 (-1.59%) | 10,253,945 |
21 Oct 2022 | CNY | 4.98 | 5.11 | 4.98 | 5.04 | 5.04 | +0.04 (+0.80%) | 8,998,809 |
20 Oct 2022 | CNY | 5.03 | 5.07 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 9,023,382 |
19 Oct 2022 | CNY | 5.05 | 5.11 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 7,664,700 |
18 Oct 2022 | CNY | 5.09 | 5.15 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 8,227,500 |
17 Oct 2022 | CNY | 5.08 | 5.12 | 4.99 | 5.1 | 5.1 | +0.02 (+0.39%) | 10,935,466 |
14 Oct 2022 | CNY | 5.02 | 5.16 | 5.02 | 5.08 | 5.08 | +0.06 (+1.20%) | 9,770,145 |
13 Oct 2022 | CNY | 4.97 | 5.12 | 4.91 | 5.02 | 5.02 | +0.08 (+1.62%) | 11,330,141 |
12 Oct 2022 | CNY | 4.83 | 4.95 | 4.76 | 4.94 | 4.94 | +0.08 (+1.65%) | 10,503,966 |
11 Oct 2022 | CNY | 4.77 | 4.89 | 4.65 | 4.86 | 4.86 | +0.12 (+2.53%) | 13,903,618 |
10 Oct 2022 | CNY | 4.98 | 4.98 | 4.74 | 4.74 | 4.74 | -0.15 (-3.07%) | 11,618,709 |
30 Sep 2022 | CNY | 4.89 | 4.96 | 4.83 | 4.89 | 4.89 | +0.04 (+0.82%) | 9,347,990 |
29 Sep 2022 | CNY | 5.03 | 5.06 | 4.82 | 4.85 | 4.85 | -0.14 (-2.81%) | 11,804,973 |
28 Sep 2022 | CNY | 5.13 | 5.18 | 4.94 | 4.99 | 4.99 | -0.15 (-2.92%) | 11,856,056 |